| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 305 | 305 | 295.5 | 300 | 300 | -4.9 (-1.61%) | 464 |
| 17 May 2017 | INR | 299 | 308.05 | 293.5 | 304.9 | 304.9 | +13.05 (+4.47%) | 1,212 |
| 16 May 2017 | INR | 318.5 | 318.5 | 290 | 291.85 | 291.85 | +3.9 (+1.35%) | 584 |
| 15 May 2017 | INR | 284 | 299.95 | 284 | 287.95 | 287.95 | +3.65 (+1.28%) | 1,081 |
| 12 May 2017 | INR | 283.1 | 290 | 281 | 284.3 | 284.3 | +1.7 (+0.60%) | 275 |
| 11 May 2017 | INR | 283 | 283 | 282.6 | 282.6 | 282.6 | -4.1 (-1.43%) | 61 |
| 10 May 2017 | INR | 280.2 | 302.9 | 280.2 | 286.7 | 286.7 | +1.7 (+0.60%) | 249 |
| 9 May 2017 | INR | 304 | 304 | 282.4 | 285 | 285 | -0.95 (-0.33%) | 418 |
| 8 May 2017 | INR | 305 | 305 | 285.1 | 285.95 | 285.95 | -8.95 (-3.03%) | 394 |
| 5 May 2017 | INR | 291.1 | 295 | 285 | 294.9 | 294.9 | +1.9 (+0.65%) | 275 |
| 4 May 2017 | INR | 318 | 318 | 291.1 | 293 | 293 | -6 (-2.01%) | 760 |
| 3 May 2017 | INR | 316 | 316 | 295.2 | 299 | 299 | +2.05 (+0.69%) | 184 |
| 2 May 2017 | INR | 319 | 319 | 294 | 296.95 | 296.95 | -5.15 (-1.70%) | 612 |
| 28 Apr 2017 | INR | 318 | 318 | 301 | 302.1 | 302.1 | -5.55 (-1.80%) | 556 |
| 27 Apr 2017 | INR | 312 | 312 | 301 | 307.65 | 307.65 | +6.3 (+2.09%) | 407 |
| 26 Apr 2017 | INR | 330 | 330 | 300 | 301.35 | 301.35 | +1.55 (+0.52%) | 1,282 |
| 25 Apr 2017 | INR | 332.6 | 332.6 | 294.55 | 299.8 | 299.8 | -1.35 (-0.45%) | 745 |
| 24 Apr 2017 | INR | 318 | 318 | 300 | 301.15 | 301.15 | -7.6 (-2.46%) | 1,160 |
| 21 Apr 2017 | INR | 326 | 326 | 285 | 308.75 | 308.75 | +1.45 (+0.47%) | 1,690 |
| 20 Apr 2017 | INR | 304 | 310 | 299.1 | 307.3 | 307.3 | +10.65 (+3.59%) | 1,095 |
| 19 Apr 2017 | INR | 310 | 310 | 286.05 | 296.65 | 296.65 | +1.5 (+0.51%) | 138 |
| 18 Apr 2017 | INR | 290 | 304.85 | 290 | 295.15 | 295.15 | -1.7 (-0.57%) | 944 |
| 17 Apr 2017 | INR | 295 | 299 | 290.05 | 296.85 | 296.85 | +4.3 (+1.47%) | 781 |
| 13 Apr 2017 | INR | 290 | 297 | 290 | 292.55 | 292.55 | +7.15 (+2.51%) | 1,215 |
| 12 Apr 2017 | INR | 289 | 291 | 280 | 285.4 | 285.4 | +1.7 (+0.60%) | 592 |
| 11 Apr 2017 | INR | 285.25 | 293 | 283.1 | 283.7 | 283.7 | -5.1 (-1.77%) | 347 |
| 10 Apr 2017 | INR | 296 | 296 | 283.25 | 288.8 | 288.8 | -3.2 (-1.10%) | 184 |
| 7 Apr 2017 | INR | 285.5 | 292 | 285.5 | 292 | 292 | +5.1 (+1.78%) | 71 |
| 6 Apr 2017 | INR | 294.95 | 294.95 | 286 | 286.9 | 286.9 | -8.1 (-2.75%) | 669 |
| 5 Apr 2017 | INR | 285 | 295 | 285 | 295 | 295 | +11.15 (+3.93%) | 61 |
