| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 139.8 | 142.75 | 135.1 | 136.35 | 136.35 | +1.25 (+0.93%) | 1,376,409 |
| 17 May 2017 | INR | 131.55 | 136.2 | 131 | 135.1 | 135.1 | +3.6 (+2.74%) | 391,797 |
| 16 May 2017 | INR | 133.5 | 134.5 | 130.5 | 131.5 | 131.5 | -2.6 (-1.94%) | 507,991 |
| 15 May 2017 | INR | 131.9 | 135.55 | 131.55 | 134.1 | 134.1 | +4.9 (+3.79%) | 806,260 |
| 12 May 2017 | INR | 133 | 133.2 | 128.75 | 129.2 | 129.2 | -3.75 (-2.82%) | 491,771 |
| 11 May 2017 | INR | 134 | 135.05 | 132.5 | 132.95 | 132.95 | -0.7 (-0.52%) | 174,495 |
| 10 May 2017 | INR | 133.15 | 135.9 | 132.45 | 133.65 | 133.65 | +0.05 (+0.04%) | 228,036 |
| 9 May 2017 | INR | 136.65 | 137.1 | 133.1 | 133.6 | 133.6 | -1.75 (-1.29%) | 259,693 |
| 8 May 2017 | INR | 126.8 | 136.6 | 126.15 | 135.35 | 135.35 | +8.55 (+6.74%) | 546,824 |
| 5 May 2017 | INR | 130.15 | 132.5 | 126.05 | 126.8 | 126.8 | -3.25 (-2.50%) | 181,900 |
| 4 May 2017 | INR | 131.6 | 132.9 | 129.7 | 130.05 | 130.05 | -1.55 (-1.18%) | 72,638 |
| 3 May 2017 | INR | 130.95 | 134.45 | 128 | 131.6 | 131.6 | +2.3 (+1.78%) | 196,586 |
| 2 May 2017 | INR | 133.3 | 134 | 128.2 | 129.3 | 129.3 | -4 (-3.00%) | 163,723 |
| 28 Apr 2017 | INR | 133.45 | 135.7 | 132.45 | 133.3 | 133.3 | +1.25 (+0.95%) | 537,060 |
| 27 Apr 2017 | INR | 127.4 | 132.95 | 126.8 | 132.05 | 132.05 | +6.2 (+4.93%) | 642,568 |
| 26 Apr 2017 | INR | 128.7 | 132.2 | 124.55 | 125.85 | 125.85 | -2.3 (-1.79%) | 479,082 |
| 25 Apr 2017 | INR | 130.75 | 131 | 127.6 | 128.15 | 128.15 | +1.15 (+0.91%) | 350,898 |
| 24 Apr 2017 | INR | 124.3 | 127.45 | 122.85 | 127 | 127 | +3.3 (+2.67%) | 410,698 |
| 21 Apr 2017 | INR | 127.9 | 129.6 | 119 | 123.7 | 123.7 | -2.35 (-1.86%) | 358,591 |
| 20 Apr 2017 | INR | 124.2 | 127.3 | 124.2 | 126.05 | 126.05 | +4.7 (+3.87%) | 557,058 |
| 19 Apr 2017 | INR | 117.05 | 122.25 | 116 | 121.35 | 121.35 | +6.1 (+5.29%) | 428,688 |
| 18 Apr 2017 | INR | 120.25 | 122.1 | 114.4 | 115.25 | 115.25 | -2.9 (-2.45%) | 388,638 |
| 17 Apr 2017 | INR | 119 | 119.5 | 117 | 118.15 | 118.15 | -0.85 (-0.71%) | 178,591 |
| 13 Apr 2017 | INR | 119.5 | 122.7 | 118.5 | 119 | 119 | +1.05 (+0.89%) | 508,198 |
| 12 Apr 2017 | INR | 113.5 | 121.6 | 113.5 | 117.95 | 117.95 | +5.1 (+4.52%) | 1,355,702 |
| 11 Apr 2017 | INR | 111.8 | 113.75 | 111 | 112.85 | 112.85 | +2.7 (+2.45%) | 342,449 |
| 10 Apr 2017 | INR | 108 | 111.75 | 107.7 | 110.15 | 110.15 | +3 (+2.80%) | 254,445 |
| 7 Apr 2017 | INR | 108 | 110.9 | 106 | 107.15 | 107.15 | -0.35 (-0.33%) | 210,011 |
| 6 Apr 2017 | INR | 108.9 | 109.8 | 107.1 | 107.5 | 107.5 | -2.1 (-1.92%) | 115,084 |
| 5 Apr 2017 | INR | 107.55 | 110.6 | 107.15 | 109.6 | 109.6 | +1.85 (+1.72%) | 225,693 |
