| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 190.3 | 196.75 | 185.7 | 193.4 | 193.4 | +0.95 (+0.49%) | 7,887 |
| 18 May 2017 | INR | 188.8 | 194 | 180.3 | 192.45 | 192.45 | +3.15 (+1.66%) | 10,134 |
| 17 May 2017 | INR | 195.85 | 196 | 178 | 189.3 | 189.3 | -2.25 (-1.17%) | 46,620 |
| 16 May 2017 | INR | 199 | 199 | 183.45 | 191.55 | 191.55 | -4.85 (-2.47%) | 25,196 |
| 15 May 2017 | INR | 194.65 | 204.9 | 194.65 | 196.4 | 196.4 | +2.4 (+1.24%) | 3,250 |
| 12 May 2017 | INR | 204.95 | 205 | 192.8 | 194 | 194 | -8.5 (-4.20%) | 8,915 |
| 11 May 2017 | INR | 200.95 | 204.9 | 198.45 | 202.5 | 202.5 | +4.8 (+2.43%) | 2,681 |
| 10 May 2017 | INR | 198.9 | 202.95 | 197 | 197.7 | 197.7 | -1.2 (-0.60%) | 23,351 |
| 9 May 2017 | INR | 199.95 | 203.6 | 196.1 | 198.9 | 198.9 | -1.05 (-0.53%) | 1,256 |
| 8 May 2017 | INR | 206 | 206 | 199 | 199.95 | 199.95 | -4.95 (-2.42%) | 16,877 |
| 5 May 2017 | INR | 215.1 | 216 | 196.1 | 204.9 | 204.9 | -9.8 (-4.56%) | 26,467 |
| 4 May 2017 | INR | 218.05 | 220 | 211 | 214.7 | 214.7 | -4.1 (-1.87%) | 23,807 |
| 3 May 2017 | INR | 220.25 | 221.9 | 218 | 218.8 | 218.8 | -4.9 (-2.19%) | 4,809 |
| 2 May 2017 | INR | 223.75 | 225.5 | 216.65 | 223.7 | 223.7 | +2.2 (+0.99%) | 4,479 |
| 28 Apr 2017 | INR | 216 | 224 | 216 | 221.5 | 221.5 | -0.1 (-0.05%) | 11,953 |
| 27 Apr 2017 | INR | 224 | 224 | 192 | 221.6 | 221.6 | +1.8 (+0.82%) | 7,755 |
| 26 Apr 2017 | INR | 222.1 | 225.95 | 214 | 219.8 | 219.8 | -4.75 (-2.12%) | 20,173 |
| 25 Apr 2017 | INR | 220 | 226 | 211 | 224.55 | 224.55 | +5.55 (+2.53%) | 19,993 |
| 24 Apr 2017 | INR | 202.6 | 221 | 202 | 219 | 219 | +10.65 (+5.11%) | 11,732 |
| 21 Apr 2017 | INR | 206.3 | 214.2 | 206.25 | 208.35 | 208.35 | -1.35 (-0.64%) | 4,123 |
| 20 Apr 2017 | INR | 209 | 213.45 | 202.5 | 209.7 | 209.7 | +0.7 (+0.33%) | 6,617 |
| 19 Apr 2017 | INR | 212 | 216.8 | 207.25 | 209 | 209 | -1 (-0.48%) | 6,775 |
| 18 Apr 2017 | INR | 214 | 219.65 | 210 | 210 | 210 | -4.75 (-2.21%) | 46,255 |
| 17 Apr 2017 | INR | 221 | 222.8 | 212.05 | 214.75 | 214.75 | -5.45 (-2.48%) | 3,511 |
| 13 Apr 2017 | INR | 221.5 | 226.95 | 218.05 | 220.2 | 220.2 | -0.8 (-0.36%) | 10,028 |
| 12 Apr 2017 | INR | 217.05 | 224 | 211.15 | 221 | 221 | +1.15 (+0.52%) | 22,290 |
| 11 Apr 2017 | INR | 220.6 | 224 | 216.55 | 219.85 | 219.85 | -0.75 (-0.34%) | 15,000 |
| 10 Apr 2017 | INR | 217.8 | 229.9 | 217.8 | 220.6 | 220.6 | +3.95 (+1.82%) | 40,903 |
| 7 Apr 2017 | INR | 211.5 | 224.9 | 209.05 | 216.65 | 216.65 | +11.15 (+5.43%) | 103,176 |
| 6 Apr 2017 | INR | 208 | 213 | 202.05 | 205.5 | 205.5 | -0.65 (-0.32%) | 15,013 |
