| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 285 | 298.3 | 285 | 298.3 | 298.3 | +14.2 (+5.00%) | 477 |
| 16 May 2017 | INR | 284.1 | 284.1 | 284.1 | 284.1 | 284.1 | -10.9 (-3.69%) | 50 |
| 15 May 2017 | INR | 290.05 | 295 | 290 | 295 | 295 | -1 (-0.34%) | 541 |
| 12 May 2017 | INR | 299.9 | 299.9 | 290.2 | 296 | 296 | -9 (-2.95%) | 320 |
| 11 May 2017 | INR | 305 | 305 | 305 | 305 | 305 | 0.0 (0.0%) | 0 |
| 10 May 2017 | INR | 290.2 | 305 | 290.1 | 305 | 305 | +9 (+3.04%) | 692 |
| 9 May 2017 | INR | 299.35 | 299.35 | 290 | 296 | 296 | -3.35 (-1.12%) | 288 |
| 8 May 2017 | INR | 294.05 | 299.35 | 294 | 299.35 | 299.35 | +14.25 (+5.00%) | 17,906 |
| 5 May 2017 | INR | 285.1 | 285.1 | 285.1 | 285.1 | 285.1 | +0.1 (+0.04%) | 32 |
| 4 May 2017 | INR | 285 | 285 | 285 | 285 | 285 | -0.1 (-0.04%) | 1,050 |
| 3 May 2017 | INR | 285.1 | 285.1 | 285.1 | 285.1 | 285.1 | -12.7 (-4.26%) | 1 |
| 2 May 2017 | INR | 313.4 | 313.4 | 297.8 | 297.8 | 297.8 | -15.65 (-4.99%) | 1,823 |
| 28 Apr 2017 | INR | 286.3 | 313.45 | 286.3 | 313.45 | 313.45 | +13.45 (+4.48%) | 18 |
| 27 Apr 2017 | INR | 290 | 300 | 290 | 300 | 300 | +10 (+3.45%) | 407 |
| 26 Apr 2017 | INR | 287.3 | 290 | 286 | 290 | 290 | +5.9 (+2.08%) | 320 |
| 25 Apr 2017 | INR | 284.1 | 284.1 | 284.1 | 284.1 | 284.1 | -8.05 (-2.76%) | 1 |
| 24 Apr 2017 | INR | 292.15 | 292.15 | 292.15 | 292.15 | 292.15 | -14.85 (-4.84%) | 1 |
| 21 Apr 2017 | INR | 307 | 307 | 307 | 307 | 307 | 0.0 (0.0%) | 0 |
| 20 Apr 2017 | INR | 307 | 307 | 307 | 307 | 307 | 0.0 (0.0%) | 0 |
| 19 Apr 2017 | INR | 287.65 | 307 | 287.65 | 307 | 307 | +4.3 (+1.42%) | 3 |
| 18 Apr 2017 | INR | 302.7 | 302.7 | 302.7 | 302.7 | 302.7 | -15.9 (-4.99%) | 200 |
| 17 Apr 2017 | INR | 318.6 | 318.6 | 318.6 | 318.6 | 318.6 | +13.8 (+4.53%) | 16 |
| 13 Apr 2017 | INR | 314.8 | 314.8 | 286.1 | 304.8 | 304.8 | +4.9 (+1.63%) | 69 |
| 12 Apr 2017 | INR | 288 | 299.9 | 288 | 299.9 | 299.9 | +9.85 (+3.40%) | 172 |
| 11 Apr 2017 | INR | 298.95 | 298.95 | 290 | 290.05 | 290.05 | +4.95 (+1.74%) | 65 |
| 10 Apr 2017 | INR | 285.1 | 285.1 | 285.1 | 285.1 | 285.1 | -13.8 (-4.62%) | 2 |
| 7 Apr 2017 | INR | 298 | 298.9 | 290 | 298.9 | 298.9 | +8.9 (+3.07%) | 174 |
| 6 Apr 2017 | INR | 285 | 299 | 276 | 290 | 290 | +1 (+0.35%) | 5,150 |
| 5 Apr 2017 | INR | 292 | 292 | 285.6 | 289 | 289 | +3.6 (+1.26%) | 540 |
| 3 Apr 2017 | INR | 285.4 | 285.4 | 285.4 | 285.4 | 285.4 | -14.6 (-4.87%) | 5 |
