| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 108.7 | 110 | 105.25 | 105.75 | 105.75 | -2.55 (-2.35%) | 8,661 |
| 17 May 2017 | INR | 108.5 | 109 | 104 | 108.3 | 108.3 | -0.2 (-0.18%) | 15,453 |
| 16 May 2017 | INR | 110.1 | 112 | 108 | 108.5 | 108.5 | -2.65 (-2.38%) | 11,830 |
| 15 May 2017 | INR | 110.3 | 113.7 | 110.2 | 111.15 | 111.15 | -0.3 (-0.27%) | 6,473 |
| 12 May 2017 | INR | 110.5 | 113.65 | 110 | 111.45 | 111.45 | -2.1 (-1.85%) | 7,348 |
| 11 May 2017 | INR | 112 | 114.75 | 110 | 113.55 | 113.55 | +1 (+0.89%) | 15,963 |
| 10 May 2017 | INR | 112.65 | 116.95 | 112 | 112.55 | 112.55 | -1.45 (-1.27%) | 9,821 |
| 9 May 2017 | INR | 114.15 | 115.9 | 112 | 114 | 114 | -0.55 (-0.48%) | 8,038 |
| 8 May 2017 | INR | 115.9 | 118.85 | 111.5 | 114.55 | 114.55 | -0.2 (-0.17%) | 27,691 |
| 5 May 2017 | INR | 115.5 | 118 | 111 | 114.75 | 114.75 | -0.45 (-0.39%) | 28,842 |
| 4 May 2017 | INR | 120 | 122.15 | 112.95 | 115.2 | 115.2 | -4 (-3.36%) | 31,475 |
| 3 May 2017 | INR | 121.9 | 121.9 | 115.25 | 119.2 | 119.2 | +1.8 (+1.53%) | 48,544 |
| 2 May 2017 | INR | 106 | 120.5 | 106 | 117.4 | 117.4 | +12.25 (+11.65%) | 133,085 |
| 28 Apr 2017 | INR | 101.8 | 105.85 | 98.25 | 105.15 | 105.15 | +4.6 (+4.57%) | 41,835 |
| 27 Apr 2017 | INR | 99 | 101.85 | 96 | 100.55 | 100.55 | +0.75 (+0.75%) | 8,788 |
| 26 Apr 2017 | INR | 103 | 105 | 96.25 | 99.8 | 99.8 | -2.75 (-2.68%) | 17,957 |
| 25 Apr 2017 | INR | 98.95 | 105.6 | 98.95 | 102.55 | 102.55 | +4.3 (+4.38%) | 38,786 |
| 24 Apr 2017 | INR | 96.95 | 98.75 | 96.95 | 98.25 | 98.25 | +2 (+2.08%) | 14,106 |
| 21 Apr 2017 | INR | 96.5 | 98 | 95 | 96.25 | 96.25 | -0.3 (-0.31%) | 13,274 |
| 20 Apr 2017 | INR | 93.9 | 99 | 91.8 | 96.55 | 96.55 | +2.65 (+2.82%) | 13,438 |
| 19 Apr 2017 | INR | 94 | 96 | 93.5 | 93.9 | 93.9 | +0.85 (+0.91%) | 9,916 |
| 18 Apr 2017 | INR | 95 | 97.45 | 91.35 | 93.05 | 93.05 | -1.3 (-1.38%) | 35,775 |
| 17 Apr 2017 | INR | 91.8 | 97.9 | 90.3 | 94.35 | 94.35 | +3.1 (+3.40%) | 40,961 |
| 13 Apr 2017 | INR | 91 | 92 | 89.1 | 91.25 | 91.25 | +0.65 (+0.72%) | 12,913 |
| 12 Apr 2017 | INR | 93.25 | 93.25 | 90 | 90.6 | 90.6 | -2.4 (-2.58%) | 21,514 |
| 11 Apr 2017 | INR | 93.1 | 93.5 | 91 | 93 | 93 | -0.25 (-0.27%) | 18,237 |
| 10 Apr 2017 | INR | 94.25 | 95 | 93.2 | 93.25 | 93.25 | -1.5 (-1.58%) | 4,884 |
| 7 Apr 2017 | INR | 93.05 | 95 | 93 | 94.75 | 94.75 | +0.25 (+0.26%) | 6,577 |
| 6 Apr 2017 | INR | 94.95 | 95.05 | 94 | 94.5 | 94.5 | -0.45 (-0.47%) | 10,644 |
| 5 Apr 2017 | INR | 95.2 | 98 | 94.7 | 94.95 | 94.95 | -0.25 (-0.26%) | 9,923 |
