| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 222 | 222 | 222 | 222 | 222 | +0.65 (+0.29%) | 180 |
| 17 May 2017 | INR | 238 | 238 | 220 | 221.35 | 221.35 | -14.05 (-5.97%) | 206 |
| 16 May 2017 | INR | 218.05 | 238 | 218.05 | 235.4 | 235.4 | +17.35 (+7.96%) | 1,147 |
| 15 May 2017 | INR | 221 | 225 | 218 | 218.05 | 218.05 | -3.95 (-1.78%) | 260 |
| 12 May 2017 | INR | 220 | 227.5 | 220 | 222 | 222 | +3 (+1.37%) | 899 |
| 11 May 2017 | INR | 215 | 226.95 | 215 | 219 | 219 | +1.2 (+0.55%) | 343 |
| 10 May 2017 | INR | 239.7 | 239.7 | 210 | 217.8 | 217.8 | -7.65 (-3.39%) | 3,775 |
| 9 May 2017 | INR | 230 | 248.5 | 218 | 225.45 | 225.45 | -9.85 (-4.19%) | 2,620 |
| 8 May 2017 | INR | 235.55 | 235.55 | 231 | 235.3 | 235.3 | +1.3 (+0.56%) | 130 |
| 5 May 2017 | INR | 244.7 | 244.7 | 233 | 234 | 234 | -3.15 (-1.33%) | 552 |
| 4 May 2017 | INR | 244.2 | 244.95 | 236 | 237.15 | 237.15 | -3.85 (-1.60%) | 475 |
| 3 May 2017 | INR | 253 | 253 | 240 | 241 | 241 | +6.3 (+2.68%) | 366 |
| 2 May 2017 | INR | 243.5 | 247.95 | 231.8 | 234.7 | 234.7 | -8.15 (-3.36%) | 708 |
| 28 Apr 2017 | INR | 240.5 | 253 | 240.5 | 242.85 | 242.85 | -7.15 (-2.86%) | 2,227 |
| 27 Apr 2017 | INR | 240.1 | 263.5 | 240.1 | 250 | 250 | +2 (+0.81%) | 834 |
| 26 Apr 2017 | INR | 245.05 | 252 | 245.05 | 248 | 248 | -4 (-1.59%) | 111 |
| 25 Apr 2017 | INR | 250 | 258 | 250 | 252 | 252 | -2.3 (-0.90%) | 1,333 |
| 24 Apr 2017 | INR | 252 | 260 | 245.2 | 254.3 | 254.3 | +4.3 (+1.72%) | 2,141 |
| 21 Apr 2017 | INR | 242 | 260 | 240.05 | 250 | 250 | +8 (+3.31%) | 2,043 |
| 20 Apr 2017 | INR | 235.1 | 246.75 | 235.1 | 242 | 242 | +2 (+0.83%) | 777 |
| 19 Apr 2017 | INR | 248 | 248 | 240 | 240 | 240 | -2.5 (-1.03%) | 371 |
| 18 Apr 2017 | INR | 242 | 248 | 235.5 | 242.5 | 242.5 | +2.25 (+0.94%) | 1,140 |
| 17 Apr 2017 | INR | 236.1 | 247 | 236.1 | 240.25 | 240.25 | -1.75 (-0.72%) | 43 |
| 13 Apr 2017 | INR | 238 | 245 | 238 | 242 | 242 | +2 (+0.83%) | 565 |
| 12 Apr 2017 | INR | 244 | 244 | 237 | 240 | 240 | -4 (-1.64%) | 842 |
| 11 Apr 2017 | INR | 237.1 | 248 | 237 | 244 | 244 | +7 (+2.95%) | 1,009 |
| 10 Apr 2017 | INR | 235.2 | 249.5 | 235.2 | 237 | 237 | -8 (-3.27%) | 328 |
| 7 Apr 2017 | INR | 240 | 245.05 | 239 | 245 | 245 | +3.2 (+1.32%) | 257 |
| 6 Apr 2017 | INR | 250 | 256.9 | 237.5 | 241.8 | 241.8 | -1.45 (-0.60%) | 888 |
| 5 Apr 2017 | INR | 238.1 | 255 | 238.1 | 243.25 | 243.25 | -3.4 (-1.38%) | 415 |
