| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 250.35 | 254.4 | 246 | 247.2 | 247.2 | -2.05 (-0.82%) | 26,892 |
| 18 May 2017 | INR | 252.2 | 255.3 | 248 | 249.25 | 249.25 | -5.8 (-2.27%) | 58,770 |
| 17 May 2017 | INR | 259.15 | 260.8 | 254.1 | 255.05 | 255.05 | -3.45 (-1.33%) | 54,229 |
| 16 May 2017 | INR | 258.3 | 262 | 255.25 | 258.5 | 258.5 | +1.9 (+0.74%) | 36,526 |
| 15 May 2017 | INR | 262.7 | 267.25 | 253.3 | 256.6 | 256.6 | -4.3 (-1.65%) | 69,634 |
| 12 May 2017 | INR | 266.35 | 269.95 | 260.1 | 260.9 | 260.9 | -7.5 (-2.79%) | 57,913 |
| 11 May 2017 | INR | 272.95 | 275.2 | 266.35 | 268.4 | 268.4 | -3.05 (-1.12%) | 41,831 |
| 10 May 2017 | INR | 272.75 | 279.4 | 270.1 | 271.45 | 271.45 | +0.3 (+0.11%) | 80,019 |
| 9 May 2017 | INR | 271.9 | 277.5 | 268.95 | 271.15 | 271.15 | +0.9 (+0.33%) | 81,492 |
| 8 May 2017 | INR | 269.75 | 274.6 | 267 | 270.25 | 270.25 | +2.2 (+0.82%) | 54,746 |
| 5 May 2017 | INR | 274.5 | 279.9 | 266.1 | 268.05 | 268.05 | -6.4 (-2.33%) | 81,621 |
| 4 May 2017 | INR | 275 | 283.4 | 272.5 | 274.45 | 274.45 | -0.05 (-0.02%) | 100,510 |
| 3 May 2017 | INR | 278.4 | 279.8 | 272.2 | 274.5 | 274.5 | -2.25 (-0.81%) | 74,466 |
| 2 May 2017 | INR | 280.35 | 288 | 273.6 | 276.75 | 276.75 | -1.65 (-0.59%) | 141,874 |
| 28 Apr 2017 | INR | 269.65 | 292 | 266.65 | 278.4 | 278.4 | +9.85 (+3.67%) | 467,233 |
| 27 Apr 2017 | INR | 262.35 | 274.7 | 259 | 268.55 | 268.55 | +7.3 (+2.79%) | 124,021 |
| 26 Apr 2017 | INR | 271.45 | 271.85 | 259.05 | 261.25 | 261.25 | -8.65 (-3.20%) | 71,012 |
| 25 Apr 2017 | INR | 271.95 | 278.7 | 265.55 | 269.9 | 269.9 | -1.5 (-0.55%) | 192,191 |
| 24 Apr 2017 | INR | 255.9 | 274.4 | 255.45 | 271.4 | 271.4 | +17.55 (+6.91%) | 412,175 |
| 21 Apr 2017 | INR | 258 | 261.2 | 252.35 | 253.85 | 253.85 | -4.55 (-1.76%) | 53,478 |
| 20 Apr 2017 | INR | 248.55 | 267.5 | 248.55 | 258.4 | 258.4 | +9.75 (+3.92%) | 158,476 |
| 19 Apr 2017 | INR | 251.9 | 253.6 | 246 | 248.65 | 248.65 | -2.6 (-1.03%) | 39,596 |
| 18 Apr 2017 | INR | 260.25 | 262.75 | 250 | 251.25 | 251.25 | -8.05 (-3.10%) | 64,354 |
| 17 Apr 2017 | INR | 258.5 | 263.5 | 255.3 | 259.3 | 259.3 | +0.8 (+0.31%) | 86,364 |
| 13 Apr 2017 | INR | 262.45 | 268.75 | 250.75 | 258.5 | 258.5 | -2.7 (-1.03%) | 142,691 |
| 12 Apr 2017 | INR | 264.95 | 269.9 | 256 | 261.2 | 261.2 | -2.6 (-0.99%) | 180,995 |
| 11 Apr 2017 | INR | 247.7 | 273.4 | 246.65 | 263.8 | 263.8 | +17.3 (+7.02%) | 932,784 |
| 10 Apr 2017 | INR | 240.5 | 253.7 | 240.3 | 246.5 | 246.5 | +8.15 (+3.42%) | 293,660 |
| 7 Apr 2017 | INR | 241.1 | 250 | 237 | 238.35 | 238.35 | -5.5 (-2.26%) | 96,593 |
| 6 Apr 2017 | INR | 239.7 | 251.9 | 238.05 | 243.85 | 243.85 | +4.55 (+1.90%) | 153,356 |
