| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 240.1 | 248 | 239 | 239.75 | 239.75 | -11.75 (-4.67%) | 362 |
| 17 May 2017 | INR | 249.9 | 251.5 | 249.9 | 251.5 | 251.5 | +1.5 (+0.60%) | 30 |
| 16 May 2017 | INR | 240 | 250 | 240 | 250 | 250 | +2.95 (+1.19%) | 454 |
| 15 May 2017 | INR | 250 | 257.9 | 247 | 247.05 | 247.05 | -0.65 (-0.26%) | 903 |
| 12 May 2017 | INR | 250 | 257.95 | 247.5 | 247.7 | 247.7 | -12.3 (-4.73%) | 1,050 |
| 11 May 2017 | INR | 250 | 260 | 250 | 260 | 260 | +2 (+0.78%) | 180 |
| 10 May 2017 | INR | 246.55 | 258 | 246.55 | 258 | 258 | +8.25 (+3.30%) | 293 |
| 9 May 2017 | INR | 246 | 267.7 | 246 | 249.75 | 249.75 | -5.25 (-2.06%) | 1,300 |
| 8 May 2017 | INR | 259 | 264.6 | 252 | 255 | 255 | +3 (+1.19%) | 2,117 |
| 5 May 2017 | INR | 259.9 | 259.9 | 246.95 | 252 | 252 | -7.9 (-3.04%) | 830 |
| 4 May 2017 | INR | 248.8 | 260 | 247.05 | 259.9 | 259.9 | -0.1 (-0.04%) | 892 |
| 3 May 2017 | INR | 250 | 261 | 250 | 260 | 260 | +10.1 (+4.04%) | 305 |
| 2 May 2017 | INR | 268.5 | 268.5 | 249.85 | 249.9 | 249.9 | -13.1 (-4.98%) | 545 |
| 28 Apr 2017 | INR | 269 | 269.95 | 248 | 263 | 263 | +3.1 (+1.19%) | 686 |
| 27 Apr 2017 | INR | 263 | 263 | 250.1 | 259.9 | 259.9 | +9 (+3.59%) | 483 |
| 26 Apr 2017 | INR | 260 | 260 | 249.1 | 250.9 | 250.9 | -8.9 (-3.43%) | 3,157 |
| 25 Apr 2017 | INR | 257.25 | 272.95 | 257.25 | 259.8 | 259.8 | -8.05 (-3.01%) | 825 |
| 24 Apr 2017 | INR | 270 | 275.5 | 261 | 267.85 | 267.85 | -4.1 (-1.51%) | 243 |
| 21 Apr 2017 | INR | 273 | 273 | 260.5 | 271.95 | 271.95 | +8.2 (+3.11%) | 765 |
| 20 Apr 2017 | INR | 272 | 278.8 | 260 | 263.75 | 263.75 | -1.8 (-0.68%) | 5,757 |
| 19 Apr 2017 | INR | 268 | 272 | 255.05 | 265.55 | 265.55 | +5.55 (+2.13%) | 2,227 |
| 18 Apr 2017 | INR | 252 | 260 | 252 | 260 | 260 | -5 (-1.89%) | 8 |
| 17 Apr 2017 | INR | 264 | 273 | 264 | 265 | 265 | +0.5 (+0.19%) | 547 |
| 13 Apr 2017 | INR | 250 | 276.15 | 250 | 264.5 | 264.5 | +1.5 (+0.57%) | 3,492 |
| 12 Apr 2017 | INR | 261 | 265 | 260.45 | 263 | 263 | -11.15 (-4.07%) | 956 |
| 11 Apr 2017 | INR | 280.8 | 280.8 | 258 | 274.15 | 274.15 | +3.15 (+1.16%) | 51 |
| 10 Apr 2017 | INR | 270 | 273 | 250 | 271 | 271 | +11 (+4.23%) | 1,617 |
| 7 Apr 2017 | INR | 260 | 270 | 260 | 260 | 260 | -11.55 (-4.25%) | 440 |
| 6 Apr 2017 | INR | 270 | 272 | 259 | 271.55 | 271.55 | +0.65 (+0.24%) | 840 |
| 5 Apr 2017 | INR | 249 | 274.1 | 249 | 270.9 | 270.9 | +9.85 (+3.77%) | 4,026 |
