| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 146.2 | 155 | 146.2 | 150.6 | 150.6 | +1.35 (+0.90%) | 1,056 |
| 17 May 2017 | INR | 143.5 | 150.65 | 141 | 149.25 | 149.25 | -0.55 (-0.37%) | 2,058 |
| 16 May 2017 | INR | 143.35 | 149.9 | 143.35 | 149.8 | 149.8 | +3.55 (+2.43%) | 683 |
| 15 May 2017 | INR | 148.05 | 151.65 | 143.5 | 146.25 | 146.25 | -7.95 (-5.16%) | 1,938 |
| 12 May 2017 | INR | 149.95 | 154.5 | 149.95 | 154.2 | 154.2 | +5.3 (+3.56%) | 222 |
| 11 May 2017 | INR | 152.95 | 152.95 | 148 | 148.9 | 148.9 | -2.1 (-1.39%) | 1,620 |
| 10 May 2017 | INR | 148 | 155 | 148 | 151 | 151 | -1.05 (-0.69%) | 2,142 |
| 9 May 2017 | INR | 150.45 | 159.05 | 150.45 | 152.05 | 152.05 | -2.85 (-1.84%) | 563 |
| 8 May 2017 | INR | 152 | 155 | 152 | 154.9 | 154.9 | -2.1 (-1.34%) | 464 |
| 5 May 2017 | INR | 154.1 | 157 | 154 | 157 | 157 | +1 (+0.64%) | 565 |
| 4 May 2017 | INR | 156.65 | 158 | 156 | 156 | 156 | -2.05 (-1.30%) | 497 |
| 3 May 2017 | INR | 158 | 161.8 | 158 | 158.05 | 158.05 | +3 (+1.93%) | 384 |
| 2 May 2017 | INR | 162.7 | 162.7 | 150.15 | 155.05 | 155.05 | -1.75 (-1.12%) | 1,649 |
| 28 Apr 2017 | INR | 148.15 | 162.95 | 148.15 | 156.8 | 156.8 | -0.55 (-0.35%) | 773 |
| 27 Apr 2017 | INR | 165.95 | 165.95 | 157 | 157.35 | 157.35 | +0.15 (+0.10%) | 1,074 |
| 26 Apr 2017 | INR | 160 | 161.9 | 155 | 157.2 | 157.2 | -2.85 (-1.78%) | 1,420 |
| 25 Apr 2017 | INR | 161.05 | 161.05 | 160 | 160.05 | 160.05 | -0.7 (-0.44%) | 1,181 |
| 24 Apr 2017 | INR | 166.85 | 166.85 | 160 | 160.75 | 160.75 | -4.95 (-2.99%) | 2,825 |
| 21 Apr 2017 | INR | 167 | 167 | 160.1 | 165.7 | 165.7 | +4.15 (+2.57%) | 381 |
| 20 Apr 2017 | INR | 162 | 164.95 | 161.15 | 161.55 | 161.55 | -1.1 (-0.68%) | 3,935 |
| 19 Apr 2017 | INR | 160.05 | 166.95 | 160.05 | 162.65 | 162.65 | -2.2 (-1.33%) | 1,064 |
| 18 Apr 2017 | INR | 158.3 | 184 | 158.3 | 164.85 | 164.85 | +3.7 (+2.30%) | 4,244 |
| 17 Apr 2017 | INR | 160.25 | 161.15 | 160.25 | 161.15 | 161.15 | -1.35 (-0.83%) | 311 |
| 13 Apr 2017 | INR | 160 | 164.5 | 160 | 162.5 | 162.5 | +1.4 (+0.87%) | 1,415 |
| 12 Apr 2017 | INR | 167.2 | 167.2 | 160.25 | 161.1 | 161.1 | -1.9 (-1.17%) | 1,263 |
| 11 Apr 2017 | INR | 164.95 | 165 | 162.25 | 163 | 163 | +0.9 (+0.56%) | 3,379 |
| 10 Apr 2017 | INR | 165 | 168 | 162.1 | 162.1 | 162.1 | +1.6 (+1.00%) | 818 |
| 7 Apr 2017 | INR | 164.95 | 164.95 | 159 | 160.5 | 160.5 | -4.5 (-2.73%) | 2,348 |
| 6 Apr 2017 | INR | 167 | 167 | 162.6 | 165 | 165 | -2 (-1.20%) | 903 |
| 5 Apr 2017 | INR | 167 | 167 | 164 | 167 | 167 | -0.85 (-0.51%) | 676 |
