| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 216.1 | 221.8 | 205.5 | 208.35 | 208.35 | -7.75 (-3.59%) | 77,490 |
| 17 May 2017 | INR | 210.3 | 222 | 208.55 | 216.1 | 216.1 | +4.15 (+1.96%) | 72,182 |
| 16 May 2017 | INR | 215.95 | 217 | 210.4 | 211.95 | 211.95 | -2.35 (-1.10%) | 23,042 |
| 15 May 2017 | INR | 203.2 | 214.95 | 203.2 | 214.3 | 214.3 | +11.1 (+5.46%) | 60,297 |
| 12 May 2017 | INR | 208.8 | 208.8 | 202.5 | 203.2 | 203.2 | -3.75 (-1.81%) | 22,563 |
| 11 May 2017 | INR | 209.75 | 211.35 | 205.6 | 206.95 | 206.95 | -0.55 (-0.27%) | 15,022 |
| 10 May 2017 | INR | 210.5 | 213.7 | 206 | 207.5 | 207.5 | -0.75 (-0.36%) | 20,335 |
| 9 May 2017 | INR | 212 | 214 | 207 | 208.25 | 208.25 | -3.55 (-1.68%) | 33,970 |
| 8 May 2017 | INR | 202.85 | 241 | 201 | 211.8 | 211.8 | +10.85 (+5.40%) | 159,962 |
| 5 May 2017 | INR | 209.25 | 210 | 197 | 200.95 | 200.95 | -8.3 (-3.97%) | 29,147 |
| 4 May 2017 | INR | 196.4 | 213.8 | 195 | 209.25 | 209.25 | +14.4 (+7.39%) | 107,575 |
| 3 May 2017 | INR | 197 | 197.5 | 193.85 | 194.85 | 194.85 | -0.7 (-0.36%) | 20,506 |
| 2 May 2017 | INR | 197.5 | 198.5 | 194.5 | 195.55 | 195.55 | +0.45 (+0.23%) | 12,348 |
| 28 Apr 2017 | INR | 195.25 | 196.45 | 194 | 195.1 | 195.1 | -0.7 (-0.36%) | 10,135 |
| 27 Apr 2017 | INR | 197.2 | 200 | 193.7 | 195.8 | 195.8 | -0.55 (-0.28%) | 22,286 |
| 26 Apr 2017 | INR | 202.35 | 202.35 | 195.2 | 196.35 | 196.35 | -4.5 (-2.24%) | 36,844 |
| 25 Apr 2017 | INR | 204.65 | 205 | 200.55 | 200.85 | 200.85 | -0.45 (-0.22%) | 14,343 |
| 24 Apr 2017 | INR | 202.15 | 204 | 199.85 | 201.3 | 201.3 | -1 (-0.49%) | 17,952 |
| 21 Apr 2017 | INR | 205.15 | 206.5 | 201.05 | 202.3 | 202.3 | -1 (-0.49%) | 48,923 |
| 20 Apr 2017 | INR | 203.2 | 205 | 200.5 | 203.3 | 203.3 | +2 (+0.99%) | 43,414 |
| 19 Apr 2017 | INR | 199.45 | 204.4 | 198.55 | 201.3 | 201.3 | +1.2 (+0.60%) | 33,828 |
| 18 Apr 2017 | INR | 200.5 | 210 | 198.65 | 200.1 | 200.1 | -0.65 (-0.32%) | 63,646 |
| 17 Apr 2017 | INR | 199.7 | 203.45 | 197.5 | 200.75 | 200.75 | +2.5 (+1.26%) | 37,820 |
| 13 Apr 2017 | INR | 201 | 201.05 | 196.65 | 198.25 | 198.25 | -2.4 (-1.20%) | 36,063 |
| 12 Apr 2017 | INR | 206 | 207.4 | 196.65 | 200.65 | 200.65 | -6.3 (-3.04%) | 67,327 |
| 11 Apr 2017 | INR | 206.25 | 211 | 206.1 | 206.95 | 206.95 | -3.45 (-1.64%) | 16,971 |
| 10 Apr 2017 | INR | 206 | 212.1 | 204.15 | 210.4 | 210.4 | +6.3 (+3.09%) | 49,436 |
| 7 Apr 2017 | INR | 211.15 | 213.3 | 202 | 204.1 | 204.1 | -9.15 (-4.29%) | 41,496 |
| 6 Apr 2017 | INR | 212.65 | 216 | 210 | 213.25 | 213.25 | +0.2 (+0.09%) | 53,883 |
| 5 Apr 2017 | INR | 211.4 | 217 | 210.1 | 213.05 | 213.05 | +3.55 (+1.69%) | 84,800 |
