| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 168 | 168 | 158.5 | 160.6 | 160.6 | -1.85 (-1.14%) | 3,980 |
| 17 May 2017 | INR | 161.25 | 165.7 | 160 | 162.45 | 162.45 | -0.9 (-0.55%) | 4,575 |
| 16 May 2017 | INR | 169 | 169 | 162.7 | 163.35 | 163.35 | -2.3 (-1.39%) | 6,365 |
| 15 May 2017 | INR | 169 | 169 | 162.4 | 165.65 | 165.65 | +2.15 (+1.31%) | 5,016 |
| 12 May 2017 | INR | 163.4 | 165 | 162.05 | 163.5 | 163.5 | -2 (-1.21%) | 3,785 |
| 11 May 2017 | INR | 168 | 169 | 165.05 | 165.5 | 165.5 | -2.5 (-1.49%) | 4,134 |
| 10 May 2017 | INR | 163.25 | 180 | 163 | 168 | 168 | +4.75 (+2.91%) | 10,038 |
| 9 May 2017 | INR | 169 | 169 | 162.1 | 163.25 | 163.25 | -1.4 (-0.85%) | 4,672 |
| 8 May 2017 | INR | 166 | 168 | 160 | 164.65 | 164.65 | +0.25 (+0.15%) | 1,685 |
| 5 May 2017 | INR | 166 | 167 | 163.3 | 164.4 | 164.4 | -1.2 (-0.72%) | 3,571 |
| 4 May 2017 | INR | 171 | 171 | 162.15 | 165.6 | 165.6 | -3.4 (-2.01%) | 11,195 |
| 3 May 2017 | INR | 169 | 170.95 | 168 | 169 | 169 | +1.15 (+0.69%) | 7,016 |
| 2 May 2017 | INR | 167 | 172 | 164 | 167.85 | 167.85 | +5.9 (+3.64%) | 9,685 |
| 28 Apr 2017 | INR | 168 | 168 | 161 | 161.95 | 161.95 | -1.4 (-0.86%) | 4,698 |
| 27 Apr 2017 | INR | 165 | 167.7 | 162.9 | 163.35 | 163.35 | -1.4 (-0.85%) | 3,530 |
| 26 Apr 2017 | INR | 168 | 169 | 164 | 164.75 | 164.75 | -4.25 (-2.51%) | 11,294 |
| 25 Apr 2017 | INR | 172 | 172.3 | 168 | 169 | 169 | -2.3 (-1.34%) | 2,902 |
| 24 Apr 2017 | INR | 163 | 173.8 | 163 | 171.3 | 171.3 | +7.2 (+4.39%) | 16,252 |
| 21 Apr 2017 | INR | 166.1 | 168 | 163.05 | 164.1 | 164.1 | -1.95 (-1.17%) | 2,875 |
| 20 Apr 2017 | INR | 166 | 170 | 162.8 | 166.05 | 166.05 | +0.6 (+0.36%) | 5,848 |
| 19 Apr 2017 | INR | 174 | 174 | 164.35 | 165.45 | 165.45 | -0.75 (-0.45%) | 6,194 |
| 18 Apr 2017 | INR | 174.5 | 176.95 | 165.3 | 166.2 | 166.2 | -5.35 (-3.12%) | 13,474 |
| 17 Apr 2017 | INR | 167 | 172.4 | 167 | 171.55 | 171.55 | +2.65 (+1.57%) | 23,073 |
| 13 Apr 2017 | INR | 158.5 | 173.8 | 156 | 168.9 | 168.9 | +9.9 (+6.23%) | 21,994 |
| 12 Apr 2017 | INR | 160 | 161.1 | 157.8 | 159 | 159 | -1.05 (-0.66%) | 10,506 |
| 11 Apr 2017 | INR | 165 | 165 | 159.5 | 160.05 | 160.05 | +0.35 (+0.22%) | 6,412 |
| 10 Apr 2017 | INR | 158.35 | 162.9 | 158 | 159.7 | 159.7 | +0.3 (+0.19%) | 7,130 |
| 7 Apr 2017 | INR | 161.5 | 165 | 158 | 159.4 | 159.4 | -4.5 (-2.75%) | 12,575 |
| 6 Apr 2017 | INR | 165 | 165 | 158.85 | 163.9 | 163.9 | +0.2 (+0.12%) | 8,155 |
| 5 Apr 2017 | INR | 166 | 166.5 | 162 | 163.7 | 163.7 | +1.1 (+0.68%) | 19,149 |
