| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 275.1 | 285.6 | 269.5 | 272.9 | 272.9 | -10.45 (-3.69%) | 144,810 |
| 17 May 2017 | INR | 293.85 | 297.45 | 279 | 283.35 | 283.35 | -9.15 (-3.13%) | 318,219 |
| 16 May 2017 | INR | 263.4 | 298 | 263.35 | 292.5 | 292.5 | +29.2 (+11.09%) | 1,106,207 |
| 15 May 2017 | INR | 272 | 277 | 260.1 | 263.3 | 263.3 | -12 (-4.36%) | 476,009 |
| 12 May 2017 | INR | 234 | 276.05 | 210 | 275.3 | 275.3 | +45.25 (+19.67%) | 3,432,231 |
| 11 May 2017 | INR | 231.9 | 235 | 228.55 | 230.05 | 230.05 | +0.7 (+0.31%) | 12,758 |
| 10 May 2017 | INR | 236.4 | 238 | 228.35 | 229.35 | 229.35 | -4.1 (-1.76%) | 25,761 |
| 9 May 2017 | INR | 237.05 | 237.8 | 230.7 | 233.45 | 233.45 | -1.05 (-0.45%) | 15,035 |
| 8 May 2017 | INR | 241 | 241 | 232.4 | 234.5 | 234.5 | -0.9 (-0.38%) | 12,618 |
| 5 May 2017 | INR | 246 | 246 | 233.3 | 235.4 | 235.4 | -10.3 (-4.19%) | 37,306 |
| 4 May 2017 | INR | 236.1 | 250.75 | 232.35 | 245.7 | 245.7 | +9.65 (+4.09%) | 82,489 |
| 3 May 2017 | INR | 244.95 | 244.95 | 234 | 236.05 | 236.05 | -4.55 (-1.89%) | 25,660 |
| 2 May 2017 | INR | 252 | 252 | 238.1 | 240.6 | 240.6 | -4.75 (-1.94%) | 25,028 |
| 28 Apr 2017 | INR | 245.7 | 251 | 234.9 | 245.35 | 245.35 | +1.35 (+0.55%) | 99,785 |
| 27 Apr 2017 | INR | 230.1 | 252 | 226.25 | 244 | 244 | +13.5 (+5.86%) | 131,389 |
| 26 Apr 2017 | INR | 229.6 | 234.45 | 226.2 | 230.5 | 230.5 | +1.95 (+0.85%) | 55,231 |
| 25 Apr 2017 | INR | 241.35 | 241.35 | 227.1 | 228.55 | 228.55 | -10.45 (-4.37%) | 66,723 |
| 24 Apr 2017 | INR | 225.15 | 248 | 222.2 | 239 | 239 | +16 (+7.17%) | 474,132 |
| 21 Apr 2017 | INR | 202 | 225 | 200 | 223 | 223 | +28.5 (+14.65%) | 397,992 |
| 20 Apr 2017 | INR | 197.45 | 197.45 | 192 | 194.5 | 194.5 | +0.95 (+0.49%) | 7,716 |
| 19 Apr 2017 | INR | 199.5 | 199.5 | 189.2 | 193.55 | 193.55 | -1.15 (-0.59%) | 18,867 |
| 18 Apr 2017 | INR | 197 | 205.95 | 192.6 | 194.7 | 194.7 | -1.25 (-0.64%) | 52,911 |
| 17 Apr 2017 | INR | 197.8 | 202.6 | 195.2 | 195.95 | 195.95 | -1.85 (-0.94%) | 25,781 |
| 13 Apr 2017 | INR | 198.05 | 203 | 195.5 | 197.8 | 197.8 | +0.65 (+0.33%) | 21,140 |
| 12 Apr 2017 | INR | 206 | 206.5 | 195.05 | 197.15 | 197.15 | -7.65 (-3.74%) | 30,171 |
| 11 Apr 2017 | INR | 197.95 | 209.8 | 197.95 | 204.8 | 204.8 | +7.65 (+3.88%) | 109,088 |
| 10 Apr 2017 | INR | 188 | 202 | 188 | 197.15 | 197.15 | +8.6 (+4.56%) | 150,719 |
| 7 Apr 2017 | INR | 189.9 | 200 | 187 | 188.55 | 188.55 | +2.15 (+1.15%) | 62,010 |
| 6 Apr 2017 | INR | 188.9 | 188.9 | 181.65 | 186.4 | 186.4 | +0.85 (+0.46%) | 20,132 |
| 5 Apr 2017 | INR | 187 | 192.5 | 182 | 185.55 | 185.55 | +0.8 (+0.43%) | 71,948 |
