| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 190 | 194.5 | 186.55 | 187 | 187 | -4.35 (-2.27%) | 52,387 |
| 17 May 2017 | INR | 196.8 | 197.7 | 190.1 | 191.35 | 191.35 | +3.2 (+1.70%) | 177,346 |
| 16 May 2017 | INR | 184.8 | 192 | 182.9 | 188.15 | 188.15 | +2.8 (+1.51%) | 138,672 |
| 15 May 2017 | INR | 181 | 186.85 | 179.15 | 185.35 | 185.35 | +6.3 (+3.52%) | 66,972 |
| 12 May 2017 | INR | 179.95 | 181.6 | 175.5 | 179.05 | 179.05 | 0.0 (0.0%) | 42,626 |
| 11 May 2017 | INR | 185 | 185.85 | 178.3 | 179.05 | 179.05 | -4.95 (-2.69%) | 25,960 |
| 10 May 2017 | INR | 176 | 185.7 | 176 | 184 | 184 | +10.05 (+5.78%) | 89,105 |
| 9 May 2017 | INR | 174.95 | 177.7 | 173 | 173.95 | 173.95 | -0.5 (-0.29%) | 13,677 |
| 8 May 2017 | INR | 171 | 176.5 | 171 | 174.45 | 174.45 | +5.25 (+3.10%) | 27,160 |
| 5 May 2017 | INR | 173.95 | 174.2 | 169 | 169.2 | 169.2 | -4.95 (-2.84%) | 17,375 |
| 4 May 2017 | INR | 179 | 180 | 173.1 | 174.15 | 174.15 | -3.8 (-2.14%) | 30,007 |
| 3 May 2017 | INR | 173.5 | 182.45 | 173.5 | 177.95 | 177.95 | +3.65 (+2.09%) | 52,631 |
| 2 May 2017 | INR | 179.2 | 180.2 | 173.5 | 174.3 | 174.3 | -4.15 (-2.33%) | 31,647 |
| 28 Apr 2017 | INR | 170 | 180.8 | 170 | 178.45 | 178.45 | +9 (+5.31%) | 124,486 |
| 27 Apr 2017 | INR | 169 | 173 | 166.65 | 169.45 | 169.45 | +1.4 (+0.83%) | 36,310 |
| 26 Apr 2017 | INR | 171.5 | 174.2 | 166.5 | 168.05 | 168.05 | -3.5 (-2.04%) | 46,238 |
| 25 Apr 2017 | INR | 175.45 | 175.5 | 171 | 171.55 | 171.55 | -1.95 (-1.12%) | 26,095 |
| 24 Apr 2017 | INR | 173.6 | 175.25 | 172.3 | 173.5 | 173.5 | -0.8 (-0.46%) | 24,853 |
| 21 Apr 2017 | INR | 176.8 | 179.2 | 173 | 174.3 | 174.3 | -1.35 (-0.77%) | 33,204 |
| 20 Apr 2017 | INR | 175 | 179.2 | 174.7 | 175.65 | 175.65 | +2.5 (+1.44%) | 75,669 |
| 19 Apr 2017 | INR | 166.7 | 174.8 | 165.35 | 173.15 | 173.15 | +8.2 (+4.97%) | 55,580 |
| 18 Apr 2017 | INR | 170.3 | 172.5 | 164.2 | 164.95 | 164.95 | -2.15 (-1.29%) | 42,066 |
| 17 Apr 2017 | INR | 171 | 172.4 | 166.7 | 167.1 | 167.1 | -4.4 (-2.57%) | 13,941 |
| 13 Apr 2017 | INR | 168.75 | 173.05 | 166.95 | 171.5 | 171.5 | +3.5 (+2.08%) | 32,194 |
| 12 Apr 2017 | INR | 173.4 | 174 | 166.8 | 168 | 168 | -4.3 (-2.50%) | 30,055 |
| 11 Apr 2017 | INR | 175.8 | 176.4 | 171.6 | 172.3 | 172.3 | -2.6 (-1.49%) | 37,790 |
| 10 Apr 2017 | INR | 165.5 | 178.25 | 165.5 | 174.9 | 174.9 | +9.5 (+5.74%) | 186,326 |
| 7 Apr 2017 | INR | 165.05 | 170 | 165 | 165.4 | 165.4 | -1.85 (-1.11%) | 89,684 |
| 6 Apr 2017 | INR | 165 | 169.9 | 163.6 | 167.25 | 167.25 | +1.35 (+0.81%) | 69,547 |
| 5 Apr 2017 | INR | 164.8 | 170 | 162.8 | 165.9 | 165.9 | +2.15 (+1.31%) | 127,620 |
