| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 147.1 | 147.75 | 142.75 | 143.4 | 143.4 | -4.05 (-2.75%) | 2,714 |
| 17 May 2017 | INR | 147.2 | 150.1 | 145.25 | 147.45 | 147.45 | +2.15 (+1.48%) | 4,325 |
| 16 May 2017 | INR | 148 | 148.9 | 145.1 | 145.3 | 145.3 | -1.25 (-0.85%) | 1,677 |
| 15 May 2017 | INR | 149.4 | 149.4 | 145 | 146.55 | 146.55 | +0.35 (+0.24%) | 4,523 |
| 12 May 2017 | INR | 143.9 | 148 | 142.9 | 146.2 | 146.2 | +0.9 (+0.62%) | 17,193 |
| 11 May 2017 | INR | 147.5 | 148 | 144.55 | 145.3 | 145.3 | -2.9 (-1.96%) | 2,897 |
| 10 May 2017 | INR | 142.3 | 150.7 | 142.3 | 148.2 | 148.2 | +6.9 (+4.88%) | 18,199 |
| 9 May 2017 | INR | 142.75 | 143.7 | 140.7 | 141.3 | 141.3 | -0.1 (-0.07%) | 6,843 |
| 8 May 2017 | INR | 145.9 | 145.9 | 140 | 141.4 | 141.4 | -1.4 (-0.98%) | 2,422 |
| 5 May 2017 | INR | 145 | 145.65 | 136 | 142.8 | 142.8 | -1.25 (-0.87%) | 6,232 |
| 4 May 2017 | INR | 143 | 148 | 141.1 | 144.05 | 144.05 | +2.3 (+1.62%) | 7,039 |
| 3 May 2017 | INR | 141.3 | 143 | 137.8 | 141.75 | 141.75 | +5.2 (+3.81%) | 9,478 |
| 2 May 2017 | INR | 139.95 | 139.95 | 134.1 | 136.55 | 136.55 | -3.45 (-2.46%) | 449 |
| 28 Apr 2017 | INR | 139.9 | 143.7 | 139 | 140 | 140 | -0.1 (-0.07%) | 7,741 |
| 27 Apr 2017 | INR | 137.35 | 142 | 137.35 | 140.1 | 140.1 | +4.45 (+3.28%) | 7,140 |
| 26 Apr 2017 | INR | 139 | 140 | 133.45 | 135.65 | 135.65 | -3.25 (-2.34%) | 3,362 |
| 25 Apr 2017 | INR | 140 | 140 | 135.3 | 138.9 | 138.9 | -1 (-0.71%) | 10,541 |
| 24 Apr 2017 | INR | 139 | 140 | 136.1 | 139.9 | 139.9 | +1.85 (+1.34%) | 4,890 |
| 21 Apr 2017 | INR | 139.85 | 139.95 | 137.1 | 138.05 | 138.05 | +0.7 (+0.51%) | 8,493 |
| 20 Apr 2017 | INR | 136.3 | 138.15 | 135 | 137.35 | 137.35 | +1.1 (+0.81%) | 3,983 |
| 19 Apr 2017 | INR | 136.1 | 136.9 | 133.4 | 136.25 | 136.25 | +0.95 (+0.70%) | 9,583 |
| 18 Apr 2017 | INR | 138.15 | 140 | 134.95 | 135.3 | 135.3 | -1.45 (-1.06%) | 6,530 |
| 17 Apr 2017 | INR | 139.2 | 139.2 | 133.9 | 136.75 | 136.75 | +0.6 (+0.44%) | 2,377 |
| 13 Apr 2017 | INR | 135.75 | 139 | 135.75 | 136.15 | 136.15 | +2 (+1.49%) | 12,831 |
| 12 Apr 2017 | INR | 140 | 141 | 130.65 | 134.15 | 134.15 | +0.55 (+0.41%) | 9,793 |
| 11 Apr 2017 | INR | 138 | 138 | 133 | 133.6 | 133.6 | -1.05 (-0.78%) | 5,160 |
| 10 Apr 2017 | INR | 138.8 | 138.8 | 133.9 | 134.65 | 134.65 | +1.1 (+0.82%) | 4,452 |
| 7 Apr 2017 | INR | 138 | 143.45 | 132.5 | 133.55 | 133.55 | -3 (-2.20%) | 23,491 |
| 6 Apr 2017 | INR | 129.7 | 140 | 129 | 136.55 | 136.55 | +6 (+4.60%) | 76,093 |
| 5 Apr 2017 | INR | 128.05 | 133.5 | 127.5 | 130.55 | 130.55 | +4.5 (+3.57%) | 21,273 |
