| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 109 | 110 | 108 | 108.55 | 108.55 | -2.15 (-1.94%) | 14,556 |
| 17 May 2017 | INR | 112 | 113.95 | 110 | 110.7 | 110.7 | -1.3 (-1.16%) | 4,655 |
| 16 May 2017 | INR | 114.95 | 114.95 | 111.15 | 112 | 112 | -0.1 (-0.09%) | 2,412 |
| 15 May 2017 | INR | 113 | 113 | 112 | 112.1 | 112.1 | +0.5 (+0.45%) | 3,819 |
| 12 May 2017 | INR | 114.95 | 114.95 | 110.1 | 111.6 | 111.6 | -2.9 (-2.53%) | 1,211 |
| 11 May 2017 | INR | 112 | 115 | 111.1 | 114.5 | 114.5 | +3 (+2.69%) | 4,464 |
| 10 May 2017 | INR | 112.5 | 114.4 | 111.5 | 111.5 | 111.5 | +0.5 (+0.45%) | 1,728 |
| 9 May 2017 | INR | 111 | 111.9 | 111 | 111 | 111 | 0.0 (0.0%) | 1,628 |
| 8 May 2017 | INR | 112 | 112 | 107.05 | 111 | 111 | -1.6 (-1.42%) | 4,091 |
| 5 May 2017 | INR | 113 | 115 | 112.2 | 112.6 | 112.6 | -2.9 (-2.51%) | 6,139 |
| 4 May 2017 | INR | 115.5 | 116 | 114 | 115.5 | 115.5 | +0.7 (+0.61%) | 5,307 |
| 3 May 2017 | INR | 115 | 116.15 | 113 | 114.8 | 114.8 | -2.1 (-1.80%) | 1,674 |
| 2 May 2017 | INR | 113.15 | 118 | 113.15 | 116.9 | 116.9 | +1.8 (+1.56%) | 1,707 |
| 28 Apr 2017 | INR | 115.1 | 115.1 | 115 | 115.1 | 115.1 | -0.3 (-0.26%) | 500 |
| 27 Apr 2017 | INR | 113 | 115.5 | 113 | 115.4 | 115.4 | -0.7 (-0.60%) | 9,146 |
| 26 Apr 2017 | INR | 116.2 | 117.8 | 115.5 | 116.1 | 116.1 | -1.9 (-1.61%) | 6,736 |
| 25 Apr 2017 | INR | 118.5 | 118.5 | 116.5 | 118 | 118 | +1.35 (+1.16%) | 4,212 |
| 24 Apr 2017 | INR | 118.45 | 118.45 | 116 | 116.65 | 116.65 | -1.3 (-1.10%) | 1,700 |
| 21 Apr 2017 | INR | 116 | 118 | 114.05 | 117.95 | 117.95 | -0.8 (-0.67%) | 1,215 |
| 20 Apr 2017 | INR | 119 | 119 | 115 | 118.75 | 118.75 | +2.75 (+2.37%) | 8,050 |
| 19 Apr 2017 | INR | 118 | 120 | 113.5 | 116 | 116 | -2.05 (-1.74%) | 21,503 |
| 18 Apr 2017 | INR | 124.4 | 124.4 | 117.5 | 118.05 | 118.05 | -0.65 (-0.55%) | 18,172 |
| 17 Apr 2017 | INR | 115 | 121.25 | 113 | 118.7 | 118.7 | +3.2 (+2.77%) | 19,142 |
| 13 Apr 2017 | INR | 114.5 | 115.7 | 113 | 115.5 | 115.5 | -0.1 (-0.09%) | 2,784 |
| 12 Apr 2017 | INR | 115.4 | 118 | 115.4 | 115.6 | 115.6 | -2.4 (-2.03%) | 2,075 |
| 11 Apr 2017 | INR | 120.3 | 120.3 | 115.5 | 118 | 118 | -2 (-1.67%) | 2,949 |
| 10 Apr 2017 | INR | 122 | 122 | 118 | 120 | 120 | -1.05 (-0.87%) | 169 |
| 7 Apr 2017 | INR | 118.55 | 122 | 118.55 | 121.05 | 121.05 | +2.85 (+2.41%) | 4,501 |
| 6 Apr 2017 | INR | 122.05 | 122.05 | 118.1 | 118.2 | 118.2 | -5.8 (-4.68%) | 1,452 |
| 5 Apr 2017 | INR | 120 | 124 | 119 | 124 | 124 | +5 (+4.20%) | 1,939 |
