| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 137.5 | 140.5 | 137.5 | 139.3 | 139.3 | +0.55 (+0.40%) | 3,529 |
| 16 May 2017 | INR | 141 | 141.5 | 137.75 | 138.75 | 138.75 | -2.35 (-1.67%) | 7,171 |
| 15 May 2017 | INR | 138.3 | 142.5 | 138.3 | 141.1 | 141.1 | +5.2 (+3.83%) | 8,166 |
| 12 May 2017 | INR | 138.25 | 138.25 | 134.8 | 135.9 | 135.9 | -0.5 (-0.37%) | 9,894 |
| 11 May 2017 | INR | 138.3 | 138.3 | 135.7 | 136.4 | 136.4 | -0.6 (-0.44%) | 7,281 |
| 10 May 2017 | INR | 139.8 | 139.8 | 136.4 | 137 | 137 | +0.25 (+0.18%) | 5,090 |
| 9 May 2017 | INR | 139 | 139.15 | 136.1 | 136.75 | 136.75 | -2 (-1.44%) | 4,468 |
| 8 May 2017 | INR | 137.45 | 141.4 | 136.3 | 138.75 | 138.75 | +2.2 (+1.61%) | 13,421 |
| 5 May 2017 | INR | 141 | 142.15 | 135.1 | 136.55 | 136.55 | -4.85 (-3.43%) | 18,699 |
| 4 May 2017 | INR | 146.1 | 147.2 | 140.75 | 141.4 | 141.4 | -3.3 (-2.28%) | 15,655 |
| 3 May 2017 | INR | 138.65 | 147.15 | 138.6 | 144.7 | 144.7 | +5.7 (+4.10%) | 26,712 |
| 2 May 2017 | INR | 141.4 | 143.8 | 137 | 139 | 139 | -1.9 (-1.35%) | 19,693 |
| 28 Apr 2017 | INR | 141 | 142.75 | 140 | 140.9 | 140.9 | +0.7 (+0.50%) | 10,033 |
| 27 Apr 2017 | INR | 142.8 | 142.8 | 139.55 | 140.2 | 140.2 | -2.65 (-1.86%) | 15,252 |
| 26 Apr 2017 | INR | 145.05 | 148.8 | 141.5 | 142.85 | 142.85 | -2.25 (-1.55%) | 28,572 |
| 25 Apr 2017 | INR | 147.1 | 147.1 | 144.2 | 145.1 | 145.1 | -2.25 (-1.53%) | 12,671 |
| 24 Apr 2017 | INR | 141.4 | 149.7 | 141.4 | 147.35 | 147.35 | +6.75 (+4.80%) | 52,801 |
| 21 Apr 2017 | INR | 143.7 | 143.8 | 139.1 | 140.6 | 140.6 | -1.45 (-1.02%) | 26,964 |
| 20 Apr 2017 | INR | 138.9 | 143.8 | 138.15 | 142.05 | 142.05 | +4.2 (+3.05%) | 48,822 |
| 19 Apr 2017 | INR | 135.95 | 139.75 | 133 | 137.85 | 137.85 | +4 (+2.99%) | 16,148 |
| 18 Apr 2017 | INR | 137.3 | 141.2 | 132.7 | 133.85 | 133.85 | -2.15 (-1.58%) | 52,458 |
| 17 Apr 2017 | INR | 125 | 137.1 | 125 | 136 | 136 | +13.55 (+11.07%) | 102,962 |
| 13 Apr 2017 | INR | 123.5 | 125 | 122.3 | 122.45 | 122.45 | -1.1 (-0.89%) | 6,545 |
| 12 Apr 2017 | INR | 127 | 127.9 | 122.1 | 123.55 | 123.55 | -2.75 (-2.18%) | 31,928 |
| 11 Apr 2017 | INR | 123 | 128.1 | 121.1 | 126.3 | 126.3 | +3.95 (+3.23%) | 56,068 |
| 10 Apr 2017 | INR | 121.6 | 123.5 | 121.6 | 122.35 | 122.35 | +0.75 (+0.62%) | 16,945 |
| 7 Apr 2017 | INR | 119.4 | 123.5 | 119.25 | 121.6 | 121.6 | +1.55 (+1.29%) | 34,868 |
| 6 Apr 2017 | INR | 121.25 | 121.8 | 119.6 | 120.05 | 120.05 | -0.4 (-0.33%) | 15,035 |
| 5 Apr 2017 | INR | 121.5 | 123.3 | 120 | 120.45 | 120.45 | +0.95 (+0.79%) | 22,451 |
| 3 Apr 2017 | INR | 117.85 | 120.5 | 113.65 | 119.5 | 119.5 | +6.25 (+5.52%) | 22,102 |
