| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,150 | 1,150 | 1,105 | 1,105 | 110.5 | -36.65 (-3.21%) | 35 |
| 17 May 2017 | INR | 1,134.95 | 1,145 | 1,111 | 1,141.65 | 114.165 | +40.65 (+3.69%) | 355 |
| 16 May 2017 | INR | 1,175 | 1,175 | 1,101 | 1,101 | 110.1 | -41.5 (-3.63%) | 321 |
| 15 May 2017 | INR | 1,320 | 1,320 | 1,127 | 1,142.5 | 114.25 | -30.1 (-2.57%) | 1,113 |
| 12 May 2017 | INR | 1,075 | 1,172.6 | 1,075 | 1,172.6 | 117.26 | +195.4 (+20.00%) | 3,803 |
| 11 May 2017 | INR | 968.45 | 1,000 | 968.45 | 977.2 | 97.72 | +42.2 (+4.51%) | 351 |
| 10 May 2017 | INR | 925 | 940 | 925 | 935 | 93.5 | -6.6 (-0.70%) | 51 |
| 9 May 2017 | INR | 940 | 955 | 929 | 941.6 | 94.16 | -9.9 (-1.04%) | 208 |
| 8 May 2017 | INR | 950.1 | 988 | 949 | 951.5 | 95.15 | -25.75 (-2.63%) | 532 |
| 5 May 2017 | INR | 978 | 995 | 954 | 977.25 | 97.725 | -12.45 (-1.26%) | 98 |
| 4 May 2017 | INR | 1,015 | 1,015 | 975 | 989.7 | 98.97 | -25.3 (-2.49%) | 783 |
| 3 May 2017 | INR | 1,040 | 1,040 | 1,007 | 1,015 | 101.5 | +8.9 (+0.88%) | 400 |
| 2 May 2017 | INR | 1,006 | 1,007 | 1,006 | 1,006.1 | 100.61 | +0.9 (+0.09%) | 410 |
| 28 Apr 2017 | INR | 1,025 | 1,025 | 1,005.1 | 1,005.2 | 100.52 | -33.3 (-3.21%) | 134 |
| 27 Apr 2017 | INR | 1,045 | 1,045 | 1,038 | 1,038.5 | 103.85 | +28.5 (+2.82%) | 303 |
| 26 Apr 2017 | INR | 1,011 | 1,011 | 1,010 | 1,010 | 101 | -9 (-0.88%) | 30 |
| 25 Apr 2017 | INR | 1,031.15 | 1,044 | 1,015 | 1,019 | 101.9 | -12.15 (-1.18%) | 119 |
| 24 Apr 2017 | INR | 1,020 | 1,040 | 1,020 | 1,031.15 | 103.115 | -4.85 (-0.47%) | 112 |
| 21 Apr 2017 | INR | 1,010 | 1,085 | 999 | 1,036 | 103.6 | +36 (+3.60%) | 255 |
| 20 Apr 2017 | INR | 999 | 1,000 | 999 | 1,000 | 100 | +23.45 (+2.40%) | 39 |
| 19 Apr 2017 | INR | 990 | 990 | 976 | 976.55 | 97.655 | -8.45 (-0.86%) | 186 |
| 18 Apr 2017 | INR | 1,021 | 1,025 | 983 | 985 | 98.5 | -35 (-3.43%) | 285 |
| 17 Apr 2017 | INR | 1,020 | 1,020 | 1,020 | 1,020 | 102 | +24.65 (+2.48%) | 5 |
| 13 Apr 2017 | INR | 1,000 | 1,033 | 981.15 | 995.35 | 99.535 | -16.3 (-1.61%) | 887 |
| 12 Apr 2017 | INR | 1,024.95 | 1,049 | 1,010 | 1,011.65 | 101.165 | +7.65 (+0.76%) | 832 |
| 11 Apr 2017 | INR | 962.35 | 1,050 | 962.35 | 1,004 | 100.4 | -8.05 (-0.80%) | 641 |
| 10 Apr 2017 | INR | 1,090 | 1,090 | 952.4 | 1,012.05 | 101.205 | -71.2 (-6.57%) | 1,249 |
| 7 Apr 2017 | INR | 1,083 | 1,083.25 | 1,082 | 1,083.25 | 108.325 | -16.95 (-1.54%) | 439 |
| 6 Apr 2017 | INR | 1,100 | 1,100.2 | 1,100 | 1,100.2 | 110.02 | -0.8 (-0.07%) | 121 |
| 5 Apr 2017 | INR | 1,110.05 | 1,115.05 | 1,092 | 1,101 | 110.1 | -25.05 (-2.22%) | 1,316 |
