| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 249.8 | 252.35 | 249.8 | 252.05 | 25.205 | +2.35 (+0.94%) | 14,731 |
| 16 May 2017 | INR | 249 | 250.2 | 248.55 | 249.7 | 24.97 | +0.7 (+0.28%) | 49,520 |
| 15 May 2017 | INR | 249.1 | 250.05 | 248.6 | 249 | 24.9 | -0.1 (-0.04%) | 27,104 |
| 12 May 2017 | INR | 250.5 | 250.85 | 248.6 | 249.1 | 24.91 | -1.2 (-0.48%) | 5,796 |
| 11 May 2017 | INR | 248.05 | 251.85 | 246.05 | 250.3 | 25.03 | -0.55 (-0.22%) | 16,756 |
| 10 May 2017 | INR | 252.9 | 252.9 | 249.55 | 250.85 | 25.085 | -1.1 (-0.44%) | 551,015 |
| 9 May 2017 | INR | 252.9 | 254.9 | 251 | 251.95 | 25.195 | -1.6 (-0.63%) | 56,564 |
| 8 May 2017 | INR | 256.35 | 256.4 | 253 | 253.55 | 25.355 | -2.8 (-1.09%) | 11,340 |
| 5 May 2017 | INR | 253.5 | 257.65 | 253.5 | 256.35 | 25.635 | -0.85 (-0.33%) | 8,275 |
| 4 May 2017 | INR | 257.6 | 260.95 | 257 | 257.2 | 25.72 | -4.4 (-1.68%) | 9,348 |
| 3 May 2017 | INR | 264.9 | 264.9 | 259.15 | 261.6 | 26.16 | -1.65 (-0.63%) | 27,307 |
| 2 May 2017 | INR | 262.2 | 266.3 | 257.55 | 263.25 | 26.325 | -4 (-1.50%) | 34,259 |
| 28 Apr 2017 | INR | 263.45 | 276.3 | 262.4 | 267.25 | 26.725 | +6.1 (+2.34%) | 491,286 |
| 27 Apr 2017 | INR | 261.45 | 264 | 259.3 | 261.15 | 26.115 | +1.2 (+0.46%) | 36,839 |
| 26 Apr 2017 | INR | 260.95 | 261.2 | 258.15 | 259.95 | 25.995 | -2 (-0.76%) | 25,166 |
| 25 Apr 2017 | INR | 260 | 263 | 259.1 | 261.95 | 26.195 | +2.35 (+0.91%) | 34,926 |
| 24 Apr 2017 | INR | 261.45 | 261.65 | 259.05 | 259.6 | 25.96 | -2.45 (-0.93%) | 4,822 |
| 21 Apr 2017 | INR | 260.65 | 262.8 | 260 | 262.05 | 26.205 | +0.55 (+0.21%) | 53,754 |
| 20 Apr 2017 | INR | 260.3 | 261.55 | 259.5 | 261.5 | 26.15 | -0.45 (-0.17%) | 7,060 |
| 19 Apr 2017 | INR | 264.5 | 264.5 | 261 | 261.95 | 26.195 | -0.15 (-0.06%) | 9,380 |
| 18 Apr 2017 | INR | 262.8 | 262.8 | 260.35 | 262.1 | 26.21 | +0.1 (+0.04%) | 7,188 |
| 17 Apr 2017 | INR | 262.5 | 263 | 261.1 | 262 | 26.2 | +0.35 (+0.13%) | 9,742 |
| 13 Apr 2017 | INR | 262.2 | 262.4 | 260.25 | 261.65 | 26.165 | +1.35 (+0.52%) | 25,975 |
| 12 Apr 2017 | INR | 258 | 261.2 | 258 | 260.3 | 26.03 | +3.6 (+1.40%) | 6,798 |
| 11 Apr 2017 | INR | 258.8 | 258.8 | 256.25 | 256.7 | 25.67 | -1.25 (-0.48%) | 8,972 |
| 10 Apr 2017 | INR | 258.85 | 258.95 | 256.25 | 257.95 | 25.795 | -0.9 (-0.35%) | 11,887 |
| 7 Apr 2017 | INR | 260 | 260.7 | 258.2 | 258.85 | 25.885 | +0.2 (+0.08%) | 14,878 |
| 6 Apr 2017 | INR | 257.1 | 259 | 256.5 | 258.65 | 25.865 | +1.25 (+0.49%) | 17,503 |
| 5 Apr 2017 | INR | 256.6 | 258.8 | 256.55 | 257.4 | 25.74 | +1.2 (+0.47%) | 55,432 |
| 3 Apr 2017 | INR | 256 | 257.65 | 255.25 | 256.2 | 25.62 | +0.5 (+0.20%) | 6,538 |
