| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 220 | 222.15 | 212.8 | 213.85 | 213.85 | -4.55 (-2.08%) | 94,564 |
| 18 May 2017 | INR | 224.8 | 225.5 | 217 | 218.4 | 218.4 | -7.75 (-3.43%) | 145,128 |
| 17 May 2017 | INR | 222 | 229.4 | 218.05 | 226.15 | 226.15 | +4.75 (+2.15%) | 182,232 |
| 16 May 2017 | INR | 220 | 222.2 | 217 | 221.4 | 221.4 | +1.9 (+0.87%) | 150,135 |
| 15 May 2017 | INR | 217 | 220.9 | 215.2 | 219.5 | 219.5 | +9.7 (+4.62%) | 138,315 |
| 12 May 2017 | INR | 214 | 215.6 | 208.9 | 209.8 | 209.8 | -4.3 (-2.01%) | 68,282 |
| 11 May 2017 | INR | 215.5 | 217.5 | 213.5 | 214.1 | 214.1 | -1 (-0.46%) | 38,275 |
| 10 May 2017 | INR | 214.1 | 218 | 214.1 | 215.1 | 215.1 | +1 (+0.47%) | 62,695 |
| 9 May 2017 | INR | 216.3 | 218.75 | 213.25 | 214.1 | 214.1 | -1.1 (-0.51%) | 43,273 |
| 8 May 2017 | INR | 212 | 219.6 | 212 | 215.2 | 215.2 | +3.55 (+1.68%) | 106,436 |
| 5 May 2017 | INR | 214.65 | 216.75 | 210.65 | 211.65 | 211.65 | -3.65 (-1.70%) | 102,427 |
| 4 May 2017 | INR | 217.15 | 218.6 | 214.65 | 215.3 | 215.3 | -1.75 (-0.81%) | 88,150 |
| 3 May 2017 | INR | 218.1 | 220 | 215.5 | 217.05 | 217.05 | -2.55 (-1.16%) | 83,291 |
| 2 May 2017 | INR | 224 | 224.95 | 217 | 219.6 | 219.6 | -3.55 (-1.59%) | 172,957 |
| 28 Apr 2017 | INR | 216.5 | 224.2 | 215 | 223.15 | 223.15 | +6.65 (+3.07%) | 134,258 |
| 27 Apr 2017 | INR | 219.5 | 220.35 | 215.25 | 216.5 | 216.5 | -1.4 (-0.64%) | 82,855 |
| 26 Apr 2017 | INR | 221.9 | 223.2 | 215.1 | 217.9 | 217.9 | -3.8 (-1.71%) | 143,181 |
| 25 Apr 2017 | INR | 221 | 223 | 220 | 221.7 | 221.7 | +0.1 (+0.05%) | 121,993 |
| 24 Apr 2017 | INR | 216.7 | 226 | 214.05 | 221.6 | 221.6 | +7.05 (+3.29%) | 270,979 |
| 21 Apr 2017 | INR | 219.5 | 221.8 | 213.1 | 214.55 | 214.55 | -4.95 (-2.26%) | 121,407 |
| 20 Apr 2017 | INR | 222.25 | 224.85 | 217.1 | 219.5 | 219.5 | -1.1 (-0.50%) | 258,003 |
| 19 Apr 2017 | INR | 215 | 222.95 | 211.6 | 220.6 | 220.6 | +6.5 (+3.04%) | 191,496 |
| 18 Apr 2017 | INR | 206.05 | 223.7 | 206.05 | 214.1 | 214.1 | +8.6 (+4.18%) | 410,680 |
| 17 Apr 2017 | INR | 210 | 212.65 | 204.55 | 205.5 | 205.5 | -3.35 (-1.60%) | 150,651 |
| 13 Apr 2017 | INR | 213.5 | 214.85 | 207.9 | 208.85 | 208.85 | -5.25 (-2.45%) | 127,383 |
| 12 Apr 2017 | INR | 216.85 | 216.85 | 205.5 | 214.1 | 214.1 | -1.3 (-0.60%) | 152,332 |
| 11 Apr 2017 | INR | 216 | 219.7 | 214.4 | 215.4 | 215.4 | -1.15 (-0.53%) | 150,566 |
| 10 Apr 2017 | INR | 220 | 223.9 | 215.05 | 216.55 | 216.55 | +6.4 (+3.05%) | 306,221 |
| 7 Apr 2017 | INR | 213 | 216.5 | 209 | 210.15 | 210.15 | -4.15 (-1.94%) | 152,477 |
| 6 Apr 2017 | INR | 217.85 | 217.85 | 212.65 | 214.3 | 214.3 | -4.35 (-1.99%) | 180,810 |
