| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 161 | 170.45 | 156.7 | 159 | 159 | -2.6 (-1.61%) | 13,367 |
| 17 May 2017 | INR | 164.5 | 167.45 | 161.05 | 161.6 | 161.6 | +0.3 (+0.19%) | 7,518 |
| 16 May 2017 | INR | 158.8 | 162 | 158.8 | 161.3 | 161.3 | +1.35 (+0.84%) | 3,402 |
| 15 May 2017 | INR | 157 | 162.5 | 157 | 159.95 | 159.95 | +2.35 (+1.49%) | 5,812 |
| 12 May 2017 | INR | 164.45 | 164.45 | 156.5 | 157.6 | 157.6 | -5.35 (-3.28%) | 7,524 |
| 11 May 2017 | INR | 148.35 | 167.8 | 148.35 | 162.95 | 162.95 | +13.45 (+9.00%) | 30,733 |
| 10 May 2017 | INR | 152 | 153 | 147 | 149.5 | 149.5 | -3.4 (-2.22%) | 12,990 |
| 9 May 2017 | INR | 159.6 | 159.6 | 151.05 | 152.9 | 152.9 | -3.85 (-2.46%) | 4,503 |
| 8 May 2017 | INR | 155 | 157.75 | 154.45 | 156.75 | 156.75 | -0.2 (-0.13%) | 870 |
| 5 May 2017 | INR | 160 | 160 | 156.9 | 156.95 | 156.95 | -0.1 (-0.06%) | 6,532 |
| 4 May 2017 | INR | 161.2 | 162.5 | 155 | 157.05 | 157.05 | -5.85 (-3.59%) | 10,421 |
| 3 May 2017 | INR | 169.7 | 171.85 | 162 | 162.9 | 162.9 | -0.3 (-0.18%) | 8,455 |
| 2 May 2017 | INR | 164 | 169 | 162 | 163.2 | 163.2 | -3.55 (-2.13%) | 3,046 |
| 28 Apr 2017 | INR | 164.5 | 174 | 163.2 | 166.75 | 166.75 | -0.8 (-0.48%) | 6,724 |
| 27 Apr 2017 | INR | 165.25 | 171.15 | 165.25 | 167.55 | 167.55 | -2.35 (-1.38%) | 5,287 |
| 26 Apr 2017 | INR | 172.55 | 173.85 | 166 | 169.9 | 169.9 | -2.55 (-1.48%) | 10,787 |
| 25 Apr 2017 | INR | 169.1 | 175.9 | 169.1 | 172.45 | 172.45 | +1.95 (+1.14%) | 5,786 |
| 24 Apr 2017 | INR | 169.15 | 172.95 | 166.5 | 170.5 | 170.5 | -0.1 (-0.06%) | 7,997 |
| 21 Apr 2017 | INR | 176 | 177.3 | 170 | 170.6 | 170.6 | -5.35 (-3.04%) | 4,518 |
| 20 Apr 2017 | INR | 173.9 | 178 | 173.9 | 175.95 | 175.95 | +3.75 (+2.18%) | 7,773 |
| 19 Apr 2017 | INR | 166.15 | 174.4 | 166.1 | 172.2 | 172.2 | +1.65 (+0.97%) | 11,939 |
| 18 Apr 2017 | INR | 178 | 180 | 169.25 | 170.55 | 170.55 | -8.7 (-4.85%) | 17,544 |
| 17 Apr 2017 | INR | 182 | 182 | 176 | 179.25 | 179.25 | -3.75 (-2.05%) | 6,311 |
| 13 Apr 2017 | INR | 182.75 | 185 | 182 | 183 | 183 | -1.25 (-0.68%) | 4,085 |
| 12 Apr 2017 | INR | 185 | 186.5 | 182.5 | 184.25 | 184.25 | -1 (-0.54%) | 7,762 |
| 11 Apr 2017 | INR | 187 | 187.7 | 183.15 | 185.25 | 185.25 | 0.0 (0.0%) | 7,454 |
| 10 Apr 2017 | INR | 186.55 | 189.5 | 184 | 185.25 | 185.25 | +1.5 (+0.82%) | 5,299 |
| 7 Apr 2017 | INR | 185 | 189.5 | 182 | 183.75 | 183.75 | -2.95 (-1.58%) | 8,006 |
| 6 Apr 2017 | INR | 187 | 188.7 | 185 | 186.7 | 186.7 | -0.55 (-0.29%) | 8,081 |
| 5 Apr 2017 | INR | 186.9 | 192 | 185.5 | 187.25 | 187.25 | +1.8 (+0.97%) | 11,393 |
