| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 125 | 127 | 122.1 | 123.85 | 123.85 | -2.55 (-2.02%) | 80,901 |
| 17 May 2017 | INR | 127.45 | 131.95 | 124 | 126.4 | 126.4 | -1.05 (-0.82%) | 141,794 |
| 16 May 2017 | INR | 126 | 128 | 123 | 127.45 | 127.45 | +4.9 (+4.00%) | 230,930 |
| 15 May 2017 | INR | 121 | 125.4 | 114.15 | 122.55 | 122.55 | +3.05 (+2.55%) | 396,598 |
| 12 May 2017 | INR | 117.1 | 119.6 | 114.5 | 119.5 | 119.5 | +5.55 (+4.87%) | 638,799 |
| 11 May 2017 | INR | 113.95 | 113.95 | 112 | 113.95 | 113.95 | +5.4 (+4.97%) | 689,237 |
| 10 May 2017 | INR | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | +5.15 (+4.98%) | 158,731 |
| 9 May 2017 | INR | 98.3 | 103.4 | 97 | 103.4 | 103.4 | +4.9 (+4.97%) | 126,456 |
| 8 May 2017 | INR | 93 | 99.9 | 93 | 98.5 | 98.5 | +3.2 (+3.36%) | 52,963 |
| 5 May 2017 | INR | 92.8 | 96 | 92.75 | 95.3 | 95.3 | +0.45 (+0.47%) | 24,183 |
| 4 May 2017 | INR | 91.1 | 95.5 | 89.1 | 94.85 | 94.85 | +3.2 (+3.49%) | 48,766 |
| 3 May 2017 | INR | 95 | 95 | 88.9 | 91.65 | 91.65 | -1.9 (-2.03%) | 51,777 |
| 2 May 2017 | INR | 97.85 | 98 | 91.15 | 93.55 | 93.55 | -2.35 (-2.45%) | 31,328 |
| 28 Apr 2017 | INR | 99.5 | 100 | 95 | 95.9 | 95.9 | -1.95 (-1.99%) | 22,183 |
| 27 Apr 2017 | INR | 98.1 | 101 | 95.2 | 97.85 | 97.85 | -0.25 (-0.25%) | 34,363 |
| 26 Apr 2017 | INR | 96 | 100 | 91.3 | 98.1 | 98.1 | +2 (+2.08%) | 224,003 |
| 25 Apr 2017 | INR | 94.8 | 96.25 | 94.15 | 96.1 | 96.1 | +4.4 (+4.80%) | 179,541 |
| 24 Apr 2017 | INR | 88.5 | 91.7 | 88.5 | 91.7 | 91.7 | +4.35 (+4.98%) | 96,458 |
| 21 Apr 2017 | INR | 88.9 | 89.3 | 87 | 87.35 | 87.35 | +2.3 (+2.70%) | 108,702 |
| 20 Apr 2017 | INR | 79.5 | 85.05 | 79.35 | 85.05 | 85.05 | +4.05 (+5%) | 86,883 |
| 19 Apr 2017 | INR | 81.25 | 82 | 77.5 | 81 | 81 | -0.25 (-0.31%) | 40,102 |
| 18 Apr 2017 | INR | 81 | 83.6 | 80 | 81.25 | 81.25 | +1.6 (+2.01%) | 228,306 |
| 17 Apr 2017 | INR | 76.1 | 79.9 | 74 | 79.65 | 79.65 | +3.55 (+4.66%) | 206,961 |
| 13 Apr 2017 | INR | 77 | 78.2 | 71.95 | 76.1 | 76.1 | +0.4 (+0.53%) | 265,131 |
| 12 Apr 2017 | INR | 75.6 | 80.65 | 73.7 | 75.7 | 75.7 | +0.55 (+0.73%) | 145,223 |
| 11 Apr 2017 | INR | 80.9 | 83 | 74.6 | 75.15 | 75.15 | -5.75 (-7.11%) | 356,526 |
| 10 Apr 2017 | INR | 71.2 | 84.5 | 71.2 | 80.9 | 80.9 | +10.3 (+14.59%) | 817,990 |
| 7 Apr 2017 | INR | 71 | 76.3 | 68.55 | 70.6 | 70.6 | +3.25 (+4.83%) | 329,469 |
| 6 Apr 2017 | INR | 61.65 | 73.3 | 60 | 67.35 | 67.35 | +4.8 (+7.67%) | 526,811 |
| 5 Apr 2017 | INR | 53.9 | 63.5 | 53 | 62.55 | 62.55 | +9.6 (+18.13%) | 907,026 |
