| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 120 | 125.65 | 118.7 | 120.4 | 120.4 | -1 (-0.82%) | 1,558,782 |
| 17 May 2017 | INR | 121.15 | 122.85 | 119.8 | 121.4 | 121.4 | -1.4 (-1.14%) | 1,491,127 |
| 16 May 2017 | INR | 122 | 124.5 | 120.8 | 122.8 | 122.8 | +0.85 (+0.70%) | 1,269,132 |
| 15 May 2017 | INR | 123.6 | 123.6 | 120.1 | 121.95 | 121.95 | +0.35 (+0.29%) | 1,485,596 |
| 12 May 2017 | INR | 120.2 | 122.85 | 117.25 | 121.6 | 121.6 | +1.5 (+1.25%) | 1,984,651 |
| 11 May 2017 | INR | 125.25 | 126.85 | 117.6 | 120.1 | 120.1 | -2.85 (-2.32%) | 4,001,237 |
| 10 May 2017 | INR | 119 | 124 | 118.4 | 122.95 | 122.95 | +4.75 (+4.02%) | 2,080,066 |
| 9 May 2017 | INR | 114.7 | 119.8 | 113.7 | 118.2 | 118.2 | +3.7 (+3.23%) | 3,347,173 |
| 8 May 2017 | INR | 114 | 115.65 | 111.75 | 114.5 | 114.5 | +1.15 (+1.01%) | 1,560,504 |
| 5 May 2017 | INR | 113.9 | 114.8 | 108.8 | 113.35 | 113.35 | +0.35 (+0.31%) | 1,806,090 |
| 4 May 2017 | INR | 113.85 | 114.6 | 111.5 | 113 | 113 | +0.6 (+0.53%) | 1,818,961 |
| 3 May 2017 | INR | 114 | 115.85 | 109.8 | 112.4 | 112.4 | -0.35 (-0.31%) | 2,222,941 |
| 2 May 2017 | INR | 109.1 | 116.2 | 106.8 | 112.75 | 112.75 | +3.7 (+3.39%) | 4,600,274 |
| 28 Apr 2017 | INR | 116.95 | 118.75 | 107.5 | 109.05 | 109.05 | -5.25 (-4.59%) | 5,410,733 |
| 27 Apr 2017 | INR | 120.15 | 135.25 | 113 | 114.3 | 114.3 | -5.4 (-4.51%) | 8,440,970 |
| 26 Apr 2017 | INR | 151.95 | 151.95 | 118.3 | 119.7 | 119.7 | -30.25 (-20.17%) | 5,060,214 |
| 25 Apr 2017 | INR | 150.5 | 153.65 | 148.45 | 149.95 | 149.95 | -0.05 (-0.03%) | 1,094,463 |
| 24 Apr 2017 | INR | 145.95 | 159.15 | 145.35 | 150 | 150 | +4.2 (+2.88%) | 2,756,411 |
| 21 Apr 2017 | INR | 146.05 | 148.5 | 143.75 | 145.8 | 145.8 | -0.35 (-0.24%) | 750,699 |
| 20 Apr 2017 | INR | 145 | 149.35 | 143.75 | 146.15 | 146.15 | +1.1 (+0.76%) | 1,389,228 |
| 19 Apr 2017 | INR | 144 | 148.4 | 138.15 | 145.05 | 145.05 | +0.15 (+0.10%) | 3,909,617 |
| 18 Apr 2017 | INR | 123.5 | 160.6 | 123.5 | 144.9 | 144.9 | +21.8 (+17.71%) | 12,366,437 |
| 17 Apr 2017 | INR | 116.65 | 124 | 115.1 | 123.1 | 123.1 | +6.45 (+5.53%) | 1,094,244 |
| 13 Apr 2017 | INR | 112.5 | 117.4 | 112.05 | 116.65 | 116.65 | +2.25 (+1.97%) | 637,024 |
| 12 Apr 2017 | INR | 119.7 | 119.7 | 109.7 | 114.4 | 114.4 | -6.55 (-5.42%) | 1,034,242 |
| 11 Apr 2017 | INR | 120 | 125.45 | 118.35 | 120.95 | 120.95 | +1.05 (+0.88%) | 1,406,229 |
| 10 Apr 2017 | INR | 117.95 | 120.4 | 117.45 | 119.9 | 119.9 | +2.55 (+2.17%) | 635,735 |
| 7 Apr 2017 | INR | 113.1 | 119.35 | 113.1 | 117.35 | 117.35 | +1.9 (+1.65%) | 774,235 |
| 6 Apr 2017 | INR | 114.2 | 116.15 | 112.5 | 115.45 | 115.45 | +1 (+0.87%) | 652,710 |
| 5 Apr 2017 | INR | 111.8 | 115.4 | 110.85 | 114.45 | 114.45 | +2.8 (+2.51%) | 511,556 |
