| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | INR | 298 | 298.75 | 273 | 297 | 297 | +12.45 (+4.38%) | 1,166 |
| 16 Jun 2017 | INR | 284.55 | 284.55 | 284.55 | 284.55 | 284.55 | 0.0 (0.0%) | 0 |
| 15 Jun 2017 | INR | 271 | 284.55 | 257.55 | 284.55 | 284.55 | +13.55 (+5%) | 501 |
| 14 Jun 2017 | INR | 271 | 271 | 271 | 271 | 271 | +7.25 (+2.75%) | 20 |
| 13 Jun 2017 | INR | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | -7.25 (-2.68%) | 1 |
| 12 Jun 2017 | INR | 271 | 271 | 271 | 271 | 271 | 0.0 (0.0%) | 0 |
| 9 Jun 2017 | INR | 271 | 271 | 271 | 271 | 271 | 0.0 (0.0%) | 0 |
| 8 Jun 2017 | INR | 271 | 271 | 271 | 271 | 271 | -6.5 (-2.34%) | 0 |
| 7 Jun 2017 | INR | 284 | 284 | 271 | 277.5 | 277.5 | +6.5 (+2.40%) | 20 |
| 6 Jun 2017 | INR | 247.25 | 271 | 247.25 | 271 | 271 | +11.35 (+4.37%) | 11 |
| 5 Jun 2017 | INR | 235 | 259.65 | 235 | 259.65 | 259.65 | +12.35 (+4.99%) | 93 |
| 2 Jun 2017 | INR | 247.25 | 271 | 247.25 | 247.3 | 247.3 | -12.7 (-4.88%) | 42 |
| 1 Jun 2017 | INR | 260 | 260 | 260 | 260 | 260 | -12.05 (-4.43%) | 50 |
| 31 May 2017 | INR | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | +0.05 (+0.02%) | 10 |
| 30 May 2017 | INR | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 111 |
| 29 May 2017 | INR | 284 | 284 | 272 | 272 | 272 | +0.9 (+0.33%) | 125 |
| 26 May 2017 | INR | 271.2 | 271.2 | 271.1 | 271.1 | 271.1 | -9.9 (-3.52%) | 200 |
| 25 May 2017 | INR | 281 | 281 | 281 | 281 | 281 | -14.65 (-4.96%) | 18 |
| 24 May 2017 | INR | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | -15.5 (-4.98%) | 250 |
| 23 May 2017 | INR | 311.2 | 339 | 311.15 | 311.15 | 311.15 | -16.35 (-4.99%) | 302 |
| 22 May 2017 | INR | 327.5 | 355 | 327.5 | 327.5 | 327.5 | -17.2 (-4.99%) | 80 |
| 19 May 2017 | INR | 344.7 | 344.7 | 344.7 | 344.7 | 344.7 | 0.0 (0.0%) | 0 |
| 18 May 2017 | INR | 327.5 | 344.7 | 327.5 | 344.7 | 344.7 | 0.0 (0.0%) | 6 |
| 17 May 2017 | INR | 377 | 380 | 344.7 | 344.7 | 344.7 | -18.1 (-4.99%) | 14 |
| 16 May 2017 | INR | 362.8 | 362.8 | 362.8 | 362.8 | 362.8 | 0.0 (0.0%) | 0 |
| 15 May 2017 | INR | 362.8 | 362.8 | 362.8 | 362.8 | 362.8 | 0.0 (0.0%) | 0 |
| 12 May 2017 | INR | 362.8 | 362.8 | 362.8 | 362.8 | 362.8 | -19.05 (-4.99%) | 38 |
| 11 May 2017 | INR | 381.85 | 381.85 | 381.85 | 381.85 | 381.85 | 0.0 (0.0%) | 0 |
| 10 May 2017 | INR | 381.85 | 381.85 | 381.85 | 381.85 | 381.85 | 0.0 (0.0%) | 0 |
| 9 May 2017 | INR | 381.85 | 381.85 | 381.85 | 381.85 | 381.85 | +17.9 (+4.92%) | 1 |
