| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | INR | 630 | 630 | 601 | 608.95 | 608.95 | -20.4 (-3.24%) | 187 |
| 7 Jun 2017 | INR | 637 | 677.7 | 629 | 629.35 | 629.35 | -31.45 (-4.76%) | 176 |
| 6 Jun 2017 | INR | 627.05 | 662.5 | 627.05 | 660.8 | 660.8 | +19.8 (+3.09%) | 4 |
| 5 Jun 2017 | INR | 648.3 | 649.2 | 634.3 | 641 | 641 | -20.3 (-3.07%) | 362 |
| 2 Jun 2017 | INR | 660.5 | 690.2 | 650 | 661.3 | 661.3 | +3.8 (+0.58%) | 556 |
| 1 Jun 2017 | INR | 665.2 | 713.9 | 656 | 657.5 | 657.5 | -22.45 (-3.30%) | 346 |
| 31 May 2017 | INR | 620 | 681 | 620 | 679.95 | 679.95 | +30.75 (+4.74%) | 190 |
| 30 May 2017 | INR | 603.6 | 650 | 603.6 | 649.2 | 649.2 | +24 (+3.84%) | 79 |
| 29 May 2017 | INR | 650 | 650 | 625.2 | 625.2 | 625.2 | -24.8 (-3.82%) | 13 |
| 26 May 2017 | INR | 650 | 650 | 650 | 650 | 650 | +3.55 (+0.55%) | 38 |
| 25 May 2017 | INR | 603 | 650 | 602.1 | 646.45 | 646.45 | +23.95 (+3.85%) | 84 |
| 24 May 2017 | INR | 643.55 | 660 | 622.5 | 622.5 | 622.5 | -53.1 (-7.86%) | 71 |
| 23 May 2017 | INR | 647.1 | 682 | 646 | 675.6 | 675.6 | +4.45 (+0.66%) | 163 |
| 22 May 2017 | INR | 688 | 688 | 670.25 | 671.15 | 671.15 | -21.25 (-3.07%) | 117 |
| 19 May 2017 | INR | 678 | 744.8 | 678 | 692.4 | 692.4 | -60.45 (-8.03%) | 2,611 |
| 18 May 2017 | INR | 796 | 839.95 | 752.85 | 752.85 | 752.85 | -83.65 (-10%) | 3,054 |
| 17 May 2017 | INR | 768 | 862 | 768 | 836.5 | 836.5 | +98.5 (+13.35%) | 3,548 |
| 16 May 2017 | INR | 680 | 738 | 680 | 738 | 738 | +123 (+20%) | 3,745 |
| 15 May 2017 | INR | 532.1 | 630 | 532.1 | 615 | 615 | +12.1 (+2.01%) | 264 |
| 12 May 2017 | INR | 640 | 645.9 | 585 | 602.9 | 602.9 | +8.45 (+1.42%) | 778 |
| 11 May 2017 | INR | 630 | 645 | 554 | 594.45 | 594.45 | +5.35 (+0.91%) | 655 |
| 10 May 2017 | INR | 595 | 635 | 588.4 | 589.1 | 589.1 | -5.9 (-0.99%) | 192 |
| 9 May 2017 | INR | 595 | 595 | 595 | 595 | 595 | 0.0 (0.0%) | 0 |
| 8 May 2017 | INR | 533.5 | 605 | 533.5 | 595 | 595 | +15 (+2.59%) | 673 |
| 5 May 2017 | INR | 562 | 580 | 562 | 580 | 580 | +20 (+3.57%) | 69 |
| 4 May 2017 | INR | 560 | 560 | 560 | 560 | 560 | -2.2 (-0.39%) | 21 |
| 3 May 2017 | INR | 540.2 | 565 | 540 | 562.2 | 562.2 | +12.7 (+2.31%) | 10 |
| 2 May 2017 | INR | 526.2 | 584 | 526.2 | 549.5 | 549.5 | -35.5 (-6.07%) | 90 |
| 28 Apr 2017 | INR | 585 | 600 | 585 | 585 | 585 | +1 (+0.17%) | 147 |
| 27 Apr 2017 | INR | 560.2 | 590 | 560.2 | 584 | 584 | +19 (+3.36%) | 40 |
