| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 197.6 | 199.95 | 195.65 | 198.3 | 198.3 | -0.95 (-0.48%) | 84,240 |
| 17 May 2017 | INR | 195.8 | 199.5 | 192.7 | 199.25 | 199.25 | +5.25 (+2.71%) | 66,508 |
| 16 May 2017 | INR | 192.95 | 195.9 | 191 | 194 | 194 | +5.05 (+2.67%) | 71,282 |
| 15 May 2017 | INR | 196 | 196 | 187.5 | 188.95 | 188.95 | -1.35 (-0.71%) | 29,551 |
| 12 May 2017 | INR | 191.75 | 193.95 | 189 | 190.3 | 190.3 | -1.4 (-0.73%) | 20,888 |
| 11 May 2017 | INR | 190.4 | 193.55 | 190.25 | 191.7 | 191.7 | +1.7 (+0.89%) | 22,596 |
| 10 May 2017 | INR | 192.1 | 194.9 | 188.8 | 190 | 190 | -3.9 (-2.01%) | 43,750 |
| 9 May 2017 | INR | 194.5 | 196.1 | 191.7 | 193.9 | 193.9 | -0.15 (-0.08%) | 26,925 |
| 8 May 2017 | INR | 192 | 195.95 | 192 | 194.05 | 194.05 | +2.05 (+1.07%) | 32,739 |
| 5 May 2017 | INR | 191.65 | 197.15 | 190.3 | 192 | 192 | -1.55 (-0.80%) | 49,381 |
| 4 May 2017 | INR | 193.85 | 194.9 | 189.5 | 193.55 | 193.55 | +3.35 (+1.76%) | 72,031 |
| 3 May 2017 | INR | 195.4 | 196.5 | 190 | 190.2 | 190.2 | -4.6 (-2.36%) | 554,873 |
| 2 May 2017 | INR | 195.55 | 199.1 | 193.4 | 194.8 | 194.8 | -0.7 (-0.36%) | 46,794 |
| 28 Apr 2017 | INR | 198.05 | 198.05 | 195 | 195.5 | 195.5 | -1.9 (-0.96%) | 38,521 |
| 27 Apr 2017 | INR | 204.5 | 204.5 | 194.1 | 197.4 | 197.4 | -1.45 (-0.73%) | 111,137 |
| 26 Apr 2017 | INR | 203.55 | 209 | 197.15 | 198.85 | 198.85 | -3.25 (-1.61%) | 68,210 |
| 25 Apr 2017 | INR | 206.7 | 208 | 200.65 | 202.1 | 202.1 | -5.35 (-2.58%) | 74,824 |
| 24 Apr 2017 | INR | 205.05 | 214.15 | 205.05 | 207.45 | 207.45 | +2.35 (+1.15%) | 29,652 |
| 21 Apr 2017 | INR | 207.9 | 209 | 202.7 | 205.1 | 205.1 | -1.75 (-0.85%) | 27,369 |
| 20 Apr 2017 | INR | 204.05 | 208.5 | 200 | 206.85 | 206.85 | +5.35 (+2.66%) | 42,714 |
| 19 Apr 2017 | INR | 206.15 | 206.15 | 201.05 | 201.5 | 201.5 | -4.05 (-1.97%) | 37,093 |
| 18 Apr 2017 | INR | 209.45 | 209.95 | 204 | 205.55 | 205.55 | -1.3 (-0.63%) | 34,642 |
| 17 Apr 2017 | INR | 204.9 | 214.7 | 204.85 | 206.85 | 206.85 | +2.1 (+1.03%) | 106,414 |
| 13 Apr 2017 | INR | 208.15 | 211 | 203.5 | 204.75 | 204.75 | -4.6 (-2.20%) | 143,077 |
| 12 Apr 2017 | INR | 210 | 214.8 | 206.5 | 209.35 | 209.35 | -0.6 (-0.29%) | 83,245 |
| 11 Apr 2017 | INR | 221.5 | 221.5 | 208.8 | 209.95 | 209.95 | -6.55 (-3.03%) | 70,096 |
| 10 Apr 2017 | INR | 216.55 | 221.95 | 213.65 | 216.5 | 216.5 | +5.35 (+2.53%) | 47,489 |
| 7 Apr 2017 | INR | 219.8 | 219.8 | 210 | 211.15 | 211.15 | -4 (-1.86%) | 105,857 |
| 6 Apr 2017 | INR | 229.4 | 229.4 | 213 | 215.15 | 215.15 | -14.5 (-6.31%) | 132,787 |
| 5 Apr 2017 | INR | 226.45 | 236 | 226.45 | 229.65 | 229.65 | +3.9 (+1.73%) | 115,668 |
