| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 173 | 173 | 164.25 | 164.75 | 32.95 | -3.6 (-2.14%) | 1,653 |
| 17 May 2017 | INR | 163.5 | 173.95 | 163.5 | 168.35 | 33.67 | -1.05 (-0.62%) | 2,397 |
| 16 May 2017 | INR | 175.5 | 175.5 | 168.15 | 169.4 | 33.88 | -1.45 (-0.85%) | 1,229 |
| 15 May 2017 | INR | 164.05 | 175 | 164.05 | 170.85 | 34.17 | +2.55 (+1.52%) | 4,757 |
| 12 May 2017 | INR | 170 | 174.8 | 167 | 168.3 | 33.66 | -3.55 (-2.07%) | 2,872 |
| 11 May 2017 | INR | 174 | 174.9 | 165.1 | 171.85 | 34.37 | +0.45 (+0.26%) | 5,225 |
| 10 May 2017 | INR | 185 | 185 | 169.5 | 171.4 | 34.28 | -6.4 (-3.60%) | 37,127 |
| 9 May 2017 | INR | 178 | 182 | 176 | 177.8 | 35.56 | -2.2 (-1.22%) | 2,598 |
| 8 May 2017 | INR | 185 | 185 | 177.1 | 180 | 36 | -5 (-2.70%) | 4,654 |
| 5 May 2017 | INR | 185 | 185 | 181 | 185 | 37 | +5 (+2.78%) | 1,882 |
| 4 May 2017 | INR | 184 | 189 | 180 | 180 | 36 | -1.65 (-0.91%) | 4,296 |
| 3 May 2017 | INR | 188.05 | 188.1 | 180.1 | 181.65 | 36.33 | -6.4 (-3.40%) | 2,511 |
| 2 May 2017 | INR | 193.95 | 193.95 | 188.05 | 188.05 | 37.61 | -5.95 (-3.07%) | 981 |
| 28 Apr 2017 | INR | 195.5 | 195.5 | 190 | 194 | 38.8 | +6.65 (+3.55%) | 320 |
| 27 Apr 2017 | INR | 190 | 192 | 182 | 187.35 | 37.47 | -0.35 (-0.19%) | 1,304 |
| 26 Apr 2017 | INR | 194.5 | 200 | 185.25 | 187.7 | 37.54 | -7.3 (-3.74%) | 6,153 |
| 25 Apr 2017 | INR | 195 | 201 | 190 | 195 | 39 | +0.9 (+0.46%) | 3,375 |
| 24 Apr 2017 | INR | 183.2 | 196 | 183.2 | 194.1 | 38.82 | +4.15 (+2.18%) | 1,346 |
| 21 Apr 2017 | INR | 183.2 | 193 | 183.2 | 189.95 | 37.99 | +3.95 (+2.12%) | 3,826 |
| 20 Apr 2017 | INR | 192.65 | 196.4 | 185 | 186 | 37.2 | -4.55 (-2.39%) | 5,838 |
| 19 Apr 2017 | INR | 190.5 | 194 | 190.5 | 190.55 | 38.11 | +0.1 (+0.05%) | 875 |
| 18 Apr 2017 | INR | 197.5 | 197.5 | 190 | 190.45 | 38.09 | -6.6 (-3.35%) | 5,471 |
| 17 Apr 2017 | INR | 198.9 | 200.9 | 197.05 | 197.05 | 39.41 | +1.45 (+0.74%) | 1,553 |
| 13 Apr 2017 | INR | 195 | 203 | 195 | 195.6 | 39.12 | -0.05 (-0.03%) | 2,051 |
| 12 Apr 2017 | INR | 200 | 204 | 188.5 | 195.65 | 39.13 | -1.35 (-0.69%) | 3,845 |
| 11 Apr 2017 | INR | 209.8 | 209.8 | 197 | 197 | 39.4 | -5.6 (-2.76%) | 2,398 |
| 10 Apr 2017 | INR | 192 | 202.8 | 190.5 | 202.6 | 40.52 | +9.45 (+4.89%) | 11,467 |
| 7 Apr 2017 | INR | 200 | 200 | 190 | 193.15 | 38.63 | -2.6 (-1.33%) | 4,800 |
| 6 Apr 2017 | INR | 201 | 201 | 193.5 | 195.75 | 39.15 | -4.15 (-2.08%) | 1,387 |
| 5 Apr 2017 | INR | 192.05 | 203 | 192.05 | 199.9 | 39.98 | -0.1 (-0.05%) | 1,917 |
