| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 104 | 104 | 100 | 100.4 | 100.4 | -2.45 (-2.38%) | 18,543 |
| 17 May 2017 | INR | 105.8 | 105.8 | 102.65 | 102.85 | 102.85 | -1.5 (-1.44%) | 9,748 |
| 16 May 2017 | INR | 104.05 | 105.8 | 103.2 | 104.35 | 104.35 | +1.35 (+1.31%) | 21,385 |
| 15 May 2017 | INR | 103.7 | 104.5 | 102.6 | 103 | 103 | +1.05 (+1.03%) | 22,759 |
| 12 May 2017 | INR | 104 | 105 | 101.65 | 101.95 | 101.95 | -2.3 (-2.21%) | 30,548 |
| 11 May 2017 | INR | 107.2 | 107.6 | 104 | 104.25 | 104.25 | -2.95 (-2.75%) | 28,346 |
| 10 May 2017 | INR | 107 | 108 | 106.45 | 107.2 | 107.2 | +0.65 (+0.61%) | 25,421 |
| 9 May 2017 | INR | 109.1 | 109.1 | 106.3 | 106.55 | 106.55 | -2.6 (-2.38%) | 28,851 |
| 8 May 2017 | INR | 114.95 | 118.3 | 108.3 | 109.15 | 109.15 | -5.2 (-4.55%) | 169,753 |
| 5 May 2017 | INR | 116 | 116.6 | 113.55 | 114.35 | 114.35 | -1.7 (-1.46%) | 56,453 |
| 4 May 2017 | INR | 116.6 | 118.95 | 115.3 | 116.05 | 116.05 | -0.45 (-0.39%) | 40,763 |
| 3 May 2017 | INR | 115.7 | 117.75 | 115.7 | 116.5 | 116.5 | -0.25 (-0.21%) | 59,375 |
| 2 May 2017 | INR | 115.7 | 119.2 | 115.7 | 116.75 | 116.75 | +1.6 (+1.39%) | 48,258 |
| 28 Apr 2017 | INR | 114.2 | 119.5 | 114.2 | 115.15 | 115.15 | +0.8 (+0.70%) | 129,557 |
| 27 Apr 2017 | INR | 114.2 | 115.9 | 112.4 | 114.35 | 114.35 | +0.6 (+0.53%) | 23,266 |
| 26 Apr 2017 | INR | 113.15 | 116.8 | 111.4 | 113.75 | 113.75 | +0.9 (+0.80%) | 124,694 |
| 25 Apr 2017 | INR | 110.55 | 115.6 | 110.55 | 112.85 | 112.85 | +2.8 (+2.54%) | 63,315 |
| 24 Apr 2017 | INR | 110.6 | 111.35 | 109.7 | 110.05 | 110.05 | -0.65 (-0.59%) | 15,578 |
| 21 Apr 2017 | INR | 109.7 | 112.5 | 109.7 | 110.7 | 110.7 | +0.45 (+0.41%) | 23,578 |
| 20 Apr 2017 | INR | 108.7 | 112 | 108.7 | 110.25 | 110.25 | +1.8 (+1.66%) | 25,041 |
| 19 Apr 2017 | INR | 110.15 | 110.15 | 107.85 | 108.45 | 108.45 | -1.2 (-1.09%) | 48,839 |
| 18 Apr 2017 | INR | 114.5 | 114.5 | 108.3 | 109.65 | 109.65 | -1.35 (-1.22%) | 19,753 |
| 17 Apr 2017 | INR | 112.2 | 112.3 | 110.8 | 111 | 111 | -0.55 (-0.49%) | 13,004 |
| 13 Apr 2017 | INR | 112 | 113.7 | 111 | 111.55 | 111.55 | -0.55 (-0.49%) | 23,044 |
| 12 Apr 2017 | INR | 114.15 | 114.15 | 110.2 | 112.1 | 112.1 | -1.25 (-1.10%) | 38,618 |
| 11 Apr 2017 | INR | 115 | 115.25 | 112.85 | 113.35 | 113.35 | -0.55 (-0.48%) | 39,103 |
| 10 Apr 2017 | INR | 116.4 | 117 | 113.25 | 113.9 | 113.9 | -0.15 (-0.13%) | 58,979 |
| 7 Apr 2017 | INR | 115.3 | 118.9 | 113.55 | 114.05 | 114.05 | -1.3 (-1.13%) | 99,703 |
| 6 Apr 2017 | INR | 114.7 | 123.2 | 113.5 | 115.35 | 115.35 | +4 (+3.59%) | 485,624 |
| 5 Apr 2017 | INR | 111 | 112.5 | 110.65 | 111.35 | 111.35 | +1.35 (+1.23%) | 11,798 |
