| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 380 | 380 | 380 | 380 | 380 | +16.6 (+4.57%) | 0 |
| 17 May 2017 | INR | 367 | 380 | 356.5 | 363.4 | 363.4 | -11.6 (-3.09%) | 253 |
| 16 May 2017 | INR | 370 | 395.9 | 370 | 375 | 375 | -2.25 (-0.60%) | 56 |
| 15 May 2017 | INR | 370 | 378.5 | 370 | 377.25 | 377.25 | -2.75 (-0.72%) | 75 |
| 12 May 2017 | INR | 355 | 380 | 352.5 | 380 | 380 | +8.95 (+2.41%) | 301 |
| 11 May 2017 | INR | 369.15 | 371.05 | 369.1 | 371.05 | 371.05 | -17.45 (-4.49%) | 53 |
| 10 May 2017 | INR | 370 | 388.5 | 370 | 388.5 | 388.5 | +18.5 (+5%) | 161 |
| 9 May 2017 | INR | 370 | 370 | 370 | 370 | 370 | +2.35 (+0.64%) | 175 |
| 8 May 2017 | INR | 369.05 | 380 | 362.2 | 367.65 | 367.65 | -3.4 (-0.92%) | 282 |
| 5 May 2017 | INR | 373 | 399 | 371.05 | 371.05 | 371.05 | -14.95 (-3.87%) | 87 |
| 4 May 2017 | INR | 373.05 | 390 | 364 | 386 | 386 | +6 (+1.58%) | 1,687 |
| 3 May 2017 | INR | 371.1 | 380 | 370 | 380 | 380 | -5 (-1.30%) | 125 |
| 2 May 2017 | INR | 370.6 | 385.05 | 370.6 | 385 | 385 | -5 (-1.28%) | 60 |
| 28 Apr 2017 | INR | 390 | 390 | 390 | 390 | 390 | 0.0 (0.0%) | 0 |
| 27 Apr 2017 | INR | 390 | 390 | 390 | 390 | 390 | 0.0 (0.0%) | 45 |
| 26 Apr 2017 | INR | 407 | 407 | 390 | 390 | 390 | -0.45 (-0.12%) | 724 |
| 25 Apr 2017 | INR | 390 | 395 | 372 | 390.45 | 390.45 | +0.5 (+0.13%) | 698 |
| 24 Apr 2017 | INR | 382 | 395 | 382 | 389.95 | 389.95 | +7.8 (+2.04%) | 510 |
| 21 Apr 2017 | INR | 381 | 400.05 | 381 | 382.15 | 382.15 | +1.15 (+0.30%) | 244 |
| 20 Apr 2017 | INR | 408 | 408 | 381 | 381 | 381 | -12.2 (-3.10%) | 125 |
| 19 Apr 2017 | INR | 382 | 393.75 | 375 | 393.2 | 393.2 | +18.2 (+4.85%) | 238 |
| 18 Apr 2017 | INR | 398.95 | 398.95 | 370 | 375 | 375 | -6.6 (-1.73%) | 79 |
| 17 Apr 2017 | INR | 417.9 | 418.75 | 379.05 | 381.6 | 381.6 | -17.25 (-4.32%) | 690 |
| 13 Apr 2017 | INR | 380 | 399.95 | 366 | 398.85 | 398.85 | +14.85 (+3.87%) | 266 |
| 12 Apr 2017 | INR | 387.95 | 387.95 | 384 | 384 | 384 | -1.2 (-0.31%) | 15 |
| 11 Apr 2017 | INR | 390 | 390 | 380 | 385.2 | 385.2 | -3.8 (-0.98%) | 776 |
| 10 Apr 2017 | INR | 411.75 | 411.75 | 382 | 389 | 389 | -3.15 (-0.80%) | 697 |
| 7 Apr 2017 | INR | 388.65 | 400.05 | 375 | 392.15 | 392.15 | +11.15 (+2.93%) | 400 |
| 6 Apr 2017 | INR | 387.45 | 387.45 | 380 | 381 | 381 | +12 (+3.25%) | 1,503 |
| 5 Apr 2017 | INR | 369.2 | 369.2 | 355 | 369 | 369 | +17.35 (+4.93%) | 1,143 |
