| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 161.05 | 167.5 | 160.1 | 161 | 161 | -3.55 (-2.16%) | 6,688 |
| 17 May 2017 | INR | 168.15 | 168.15 | 163.8 | 164.55 | 164.55 | -3.75 (-2.23%) | 10,026 |
| 16 May 2017 | INR | 160.8 | 175.8 | 160 | 168.3 | 168.3 | +8.8 (+5.52%) | 61,331 |
| 15 May 2017 | INR | 160 | 160.8 | 158.5 | 159.5 | 159.5 | 0.0 (0.0%) | 1,513 |
| 12 May 2017 | INR | 162.6 | 162.65 | 158.75 | 159.5 | 159.5 | -3.7 (-2.27%) | 3,434 |
| 11 May 2017 | INR | 162.1 | 164.9 | 160.7 | 163.2 | 163.2 | +0.1 (+0.06%) | 6,181 |
| 10 May 2017 | INR | 160.75 | 166 | 160.2 | 163.1 | 163.1 | +2.1 (+1.30%) | 25,829 |
| 9 May 2017 | INR | 165 | 165 | 160.6 | 161 | 161 | -1.35 (-0.83%) | 25,164 |
| 8 May 2017 | INR | 161.65 | 164.65 | 161.15 | 162.35 | 162.35 | +0.8 (+0.50%) | 36,223 |
| 5 May 2017 | INR | 164 | 165.5 | 161.4 | 161.55 | 161.55 | -2.5 (-1.52%) | 39,014 |
| 4 May 2017 | INR | 165.7 | 167.65 | 163.15 | 164.05 | 164.05 | -0.5 (-0.30%) | 29,211 |
| 3 May 2017 | INR | 162.6 | 167.05 | 162 | 164.55 | 164.55 | +0.7 (+0.43%) | 30,320 |
| 2 May 2017 | INR | 166 | 168 | 163.05 | 163.85 | 163.85 | -2.25 (-1.35%) | 11,541 |
| 28 Apr 2017 | INR | 166.7 | 171.35 | 165.55 | 166.1 | 166.1 | -0.15 (-0.09%) | 34,864 |
| 27 Apr 2017 | INR | 167.85 | 170 | 165.1 | 166.25 | 166.25 | -0.85 (-0.51%) | 10,574 |
| 26 Apr 2017 | INR | 173.5 | 173.5 | 166.5 | 167.1 | 167.1 | -4.15 (-2.42%) | 30,229 |
| 25 Apr 2017 | INR | 174.85 | 179.7 | 170 | 171.25 | 171.25 | -0.9 (-0.52%) | 184,928 |
| 24 Apr 2017 | INR | 178 | 179.5 | 171.45 | 172.15 | 172.15 | -6.2 (-3.48%) | 30,632 |
| 21 Apr 2017 | INR | 176 | 183.7 | 175.9 | 178.35 | 178.35 | +3.2 (+1.83%) | 60,347 |
| 20 Apr 2017 | INR | 173 | 178 | 173 | 175.15 | 175.15 | +3.1 (+1.80%) | 28,892 |
| 19 Apr 2017 | INR | 171 | 176.75 | 169.75 | 172.05 | 172.05 | +2.4 (+1.41%) | 36,435 |
| 18 Apr 2017 | INR | 173 | 178.5 | 168.8 | 169.65 | 169.65 | -1.9 (-1.11%) | 42,975 |
| 17 Apr 2017 | INR | 165.75 | 173 | 165.75 | 171.55 | 171.55 | +7.55 (+4.60%) | 33,296 |
| 13 Apr 2017 | INR | 162.2 | 165.4 | 161.35 | 164 | 164 | +4.9 (+3.08%) | 17,003 |
| 12 Apr 2017 | INR | 159.3 | 161 | 157 | 159.1 | 159.1 | -1.75 (-1.09%) | 8,026 |
| 11 Apr 2017 | INR | 161.95 | 162.6 | 159.1 | 160.85 | 160.85 | +2.05 (+1.29%) | 3,552 |
| 10 Apr 2017 | INR | 161 | 161.75 | 158 | 158.8 | 158.8 | -2.3 (-1.43%) | 9,737 |
| 7 Apr 2017 | INR | 162.95 | 167 | 160.9 | 161.1 | 161.1 | -3.05 (-1.86%) | 9,497 |
| 6 Apr 2017 | INR | 164.4 | 164.9 | 161.4 | 164.15 | 164.15 | +0.6 (+0.37%) | 10,207 |
| 5 Apr 2017 | INR | 154.8 | 165.7 | 154.8 | 163.55 | 163.55 | +9.1 (+5.89%) | 42,527 |
