| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 209.15 | 213.55 | 204.1 | 207.6 | 207.6 | +0.35 (+0.17%) | 151,578 |
| 18 May 2017 | INR | 216 | 222 | 203.5 | 207.25 | 207.25 | -10.4 (-4.78%) | 347,812 |
| 17 May 2017 | INR | 209 | 222 | 209 | 217.65 | 217.65 | +5.85 (+2.76%) | 236,420 |
| 16 May 2017 | INR | 215 | 216.8 | 210.15 | 211.8 | 211.8 | -2.3 (-1.07%) | 92,349 |
| 15 May 2017 | INR | 207 | 214.95 | 204.8 | 214.1 | 214.1 | +11.55 (+5.70%) | 221,528 |
| 12 May 2017 | INR | 209.35 | 209.35 | 201 | 202.55 | 202.55 | -4.85 (-2.34%) | 78,736 |
| 11 May 2017 | INR | 208.4 | 211 | 206 | 207.4 | 207.4 | +0.25 (+0.12%) | 57,764 |
| 10 May 2017 | INR | 210.3 | 213.8 | 205.2 | 207.15 | 207.15 | -1.5 (-0.72%) | 98,161 |
| 9 May 2017 | INR | 213.4 | 213.9 | 206.7 | 208.65 | 208.65 | -2.8 (-1.32%) | 112,712 |
| 8 May 2017 | INR | 201.15 | 214.7 | 200.95 | 211.45 | 211.45 | +9.1 (+4.50%) | 338,758 |
| 5 May 2017 | INR | 209.5 | 209.5 | 200 | 202.35 | 202.35 | -7.3 (-3.48%) | 132,734 |
| 4 May 2017 | INR | 195.4 | 213.65 | 194.5 | 209.65 | 209.65 | +14.65 (+7.51%) | 276,449 |
| 3 May 2017 | INR | 197.7 | 197.7 | 193.95 | 195 | 195 | +0.65 (+0.33%) | 62,216 |
| 2 May 2017 | INR | 195 | 198.55 | 193.2 | 194.35 | 194.35 | +0.15 (+0.08%) | 76,651 |
| 28 Apr 2017 | INR | 193 | 197 | 193 | 194.2 | 194.2 | -1.45 (-0.74%) | 49,905 |
| 27 Apr 2017 | INR | 197.05 | 199.85 | 193 | 195.65 | 195.65 | -1.05 (-0.53%) | 84,829 |
| 26 Apr 2017 | INR | 203.5 | 203.5 | 195 | 196.7 | 196.7 | -4.25 (-2.11%) | 105,731 |
| 25 Apr 2017 | INR | 204 | 205 | 200.5 | 200.95 | 200.95 | -1.1 (-0.54%) | 55,040 |
| 24 Apr 2017 | INR | 204.3 | 204.3 | 200 | 202.05 | 202.05 | -0.5 (-0.25%) | 67,274 |
| 21 Apr 2017 | INR | 204.8 | 207.25 | 200.85 | 202.55 | 202.55 | +0.25 (+0.12%) | 124,383 |
| 20 Apr 2017 | INR | 200 | 204.9 | 200 | 202.3 | 202.3 | +0.9 (+0.45%) | 74,642 |
| 19 Apr 2017 | INR | 199.1 | 204.4 | 198 | 201.4 | 201.4 | +1.3 (+0.65%) | 77,399 |
| 18 Apr 2017 | INR | 200 | 209.8 | 198.25 | 200.1 | 200.1 | -0.65 (-0.32%) | 139,780 |
| 17 Apr 2017 | INR | 199.3 | 203.6 | 197 | 200.75 | 200.75 | +2.9 (+1.47%) | 98,452 |
| 13 Apr 2017 | INR | 199.55 | 200.95 | 197 | 197.85 | 197.85 | -2.65 (-1.32%) | 68,936 |
| 12 Apr 2017 | INR | 205.1 | 207.45 | 197 | 200.5 | 200.5 | -5.9 (-2.86%) | 157,524 |
| 11 Apr 2017 | INR | 209.8 | 210.9 | 205.1 | 206.4 | 206.4 | -3.3 (-1.57%) | 53,759 |
| 10 Apr 2017 | INR | 211 | 211.7 | 204.05 | 209.7 | 209.7 | +5.2 (+2.54%) | 117,291 |
| 7 Apr 2017 | INR | 212.95 | 213.8 | 203.1 | 204.5 | 204.5 | -9.1 (-4.26%) | 131,235 |
| 6 Apr 2017 | INR | 212 | 215.7 | 210 | 213.6 | 213.6 | +1 (+0.47%) | 179,360 |
