| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 217 | 226.8 | 217 | 223.1 | 22.31 | +4 (+1.83%) | 51,140 |
| 18 May 2017 | INR | 220 | 225.7 | 216 | 219.1 | 21.91 | -1.6 (-0.72%) | 86,920 |
| 17 May 2017 | INR | 221.2 | 223.6 | 215 | 220.7 | 22.07 | -5.4 (-2.39%) | 134,240 |
| 16 May 2017 | INR | 230.8 | 231 | 225.5 | 226.1 | 22.61 | -4.9 (-2.12%) | 70,370 |
| 15 May 2017 | INR | 232.8 | 233.9 | 228.1 | 231 | 23.1 | -1.6 (-0.69%) | 26,130 |
| 12 May 2017 | INR | 231 | 238 | 227.2 | 232.6 | 23.26 | +1 (+0.43%) | 73,170 |
| 11 May 2017 | INR | 237.8 | 239.8 | 230.5 | 231.6 | 23.16 | -4.4 (-1.86%) | 21,840 |
| 10 May 2017 | INR | 237.5 | 239.3 | 235.2 | 236 | 23.6 | +0.8 (+0.34%) | 35,170 |
| 9 May 2017 | INR | 240 | 243.9 | 233.9 | 235.2 | 23.52 | -0.2 (-0.08%) | 81,580 |
| 8 May 2017 | INR | 237.9 | 237.9 | 231.6 | 235.4 | 23.54 | +4.3 (+1.86%) | 34,120 |
| 5 May 2017 | INR | 241 | 241 | 230 | 231.1 | 23.11 | -10.7 (-4.43%) | 81,280 |
| 4 May 2017 | INR | 253.5 | 253.5 | 240 | 241.8 | 24.18 | -3.8 (-1.55%) | 59,560 |
| 3 May 2017 | INR | 248.1 | 259.4 | 244 | 245.6 | 24.56 | -2.3 (-0.93%) | 135,170 |
| 2 May 2017 | INR | 252.2 | 254.9 | 245.5 | 247.9 | 24.79 | -4.3 (-1.70%) | 57,410 |
| 28 Apr 2017 | INR | 252.2 | 256.8 | 252.2 | 252.2 | 25.22 | -0.2 (-0.08%) | 21,590 |
| 27 Apr 2017 | INR | 252.6 | 254.9 | 252.1 | 252.4 | 25.24 | -0.9 (-0.36%) | 42,480 |
| 26 Apr 2017 | INR | 251.1 | 264.9 | 242.3 | 253.3 | 25.33 | +1 (+0.40%) | 83,700 |
| 25 Apr 2017 | INR | 256.9 | 257 | 251.5 | 252.3 | 25.23 | -3.3 (-1.29%) | 39,310 |
| 24 Apr 2017 | INR | 259 | 259 | 253 | 255.6 | 25.56 | -1.3 (-0.51%) | 69,520 |
| 21 Apr 2017 | INR | 259.6 | 259.7 | 254 | 256.9 | 25.69 | +2.4 (+0.94%) | 63,050 |
| 20 Apr 2017 | INR | 258 | 258.4 | 250.5 | 254.5 | 25.45 | -1.4 (-0.55%) | 68,010 |
| 19 Apr 2017 | INR | 256 | 258 | 252.2 | 255.9 | 25.59 | 0.0 (0.0%) | 47,640 |
| 18 Apr 2017 | INR | 264 | 265 | 252.5 | 255.9 | 25.59 | -3.1 (-1.20%) | 160,670 |
| 17 Apr 2017 | INR | 259.3 | 260 | 255.5 | 259 | 25.9 | -0.3 (-0.12%) | 63,880 |
| 13 Apr 2017 | INR | 251.1 | 266.9 | 250 | 259.3 | 25.93 | +8.5 (+3.39%) | 195,520 |
| 12 Apr 2017 | INR | 255 | 255 | 250 | 250.8 | 25.08 | -2.1 (-0.83%) | 42,850 |
| 11 Apr 2017 | INR | 254.1 | 259 | 252.1 | 252.9 | 25.29 | -0.7 (-0.28%) | 30,060 |
| 10 Apr 2017 | INR | 257.5 | 263.3 | 253 | 253.6 | 25.36 | -4 (-1.55%) | 53,940 |
| 7 Apr 2017 | INR | 264.4 | 264.4 | 254.5 | 257.6 | 25.76 | -1.4 (-0.54%) | 59,470 |
| 6 Apr 2017 | INR | 260 | 267.8 | 256.4 | 259 | 25.9 | +4.3 (+1.69%) | 87,240 |
