| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 117 | 120.75 | 116 | 118.45 | 118.45 | -1.05 (-0.88%) | 7,143 |
| 17 May 2017 | INR | 124 | 125.1 | 119.5 | 119.5 | 119.5 | -2.5 (-2.05%) | 6,779 |
| 16 May 2017 | INR | 122.5 | 124.1 | 121.5 | 122 | 122 | -0.6 (-0.49%) | 2,506 |
| 15 May 2017 | INR | 123.95 | 124.9 | 121.55 | 122.6 | 122.6 | -0.3 (-0.24%) | 3,705 |
| 12 May 2017 | INR | 116 | 127.4 | 116 | 122.9 | 122.9 | +6.4 (+5.49%) | 12,804 |
| 11 May 2017 | INR | 119.2 | 122 | 115.55 | 116.5 | 116.5 | -2.75 (-2.31%) | 4,117 |
| 10 May 2017 | INR | 121.65 | 125 | 118.8 | 119.25 | 119.25 | +0.25 (+0.21%) | 3,097 |
| 9 May 2017 | INR | 119 | 119 | 118 | 119 | 119 | +1.75 (+1.49%) | 1,852 |
| 8 May 2017 | INR | 118.1 | 118.1 | 117 | 117.25 | 117.25 | -1 (-0.85%) | 1,415 |
| 5 May 2017 | INR | 116.5 | 118.95 | 116.5 | 118.25 | 118.25 | -1 (-0.84%) | 2,800 |
| 4 May 2017 | INR | 118.1 | 120 | 115.55 | 119.25 | 119.25 | +1.15 (+0.97%) | 5,001 |
| 3 May 2017 | INR | 118.85 | 118.85 | 116 | 118.1 | 118.1 | +2.5 (+2.16%) | 1,640 |
| 2 May 2017 | INR | 119 | 119.45 | 115.6 | 115.6 | 115.6 | -1.4 (-1.20%) | 1,919 |
| 28 Apr 2017 | INR | 117 | 117 | 116 | 117 | 117 | +0.2 (+0.17%) | 230 |
| 27 Apr 2017 | INR | 117 | 119 | 116.5 | 116.8 | 116.8 | -0.65 (-0.55%) | 2,550 |
| 26 Apr 2017 | INR | 118.2 | 121.5 | 116.5 | 117.45 | 117.45 | -1.75 (-1.47%) | 2,839 |
| 25 Apr 2017 | INR | 119.9 | 120 | 118 | 119.2 | 119.2 | -0.3 (-0.25%) | 3,435 |
| 24 Apr 2017 | INR | 119.9 | 119.9 | 119.4 | 119.5 | 119.5 | +0.7 (+0.59%) | 375 |
| 21 Apr 2017 | INR | 122.85 | 122.95 | 118 | 118.8 | 118.8 | -1.9 (-1.57%) | 1,805 |
| 20 Apr 2017 | INR | 118.95 | 121 | 116.8 | 120.7 | 120.7 | +5.7 (+4.96%) | 6,274 |
| 19 Apr 2017 | INR | 116 | 116 | 115 | 115 | 115 | -1.2 (-1.03%) | 852 |
| 18 Apr 2017 | INR | 118 | 118 | 116 | 116.2 | 116.2 | -1.8 (-1.53%) | 2,755 |
| 17 Apr 2017 | INR | 119.35 | 119.35 | 117 | 118 | 118 | -0.8 (-0.67%) | 1,092 |
| 13 Apr 2017 | INR | 121.9 | 121.95 | 118.8 | 118.8 | 118.8 | -0.95 (-0.79%) | 5,347 |
| 12 Apr 2017 | INR | 122.85 | 122.85 | 119.6 | 119.75 | 119.75 | -1.05 (-0.87%) | 4,303 |
| 11 Apr 2017 | INR | 125.95 | 125.95 | 120 | 120.8 | 120.8 | -2.2 (-1.79%) | 8,259 |
| 10 Apr 2017 | INR | 124 | 124 | 121.75 | 123 | 123 | +0.15 (+0.12%) | 1,476 |
| 7 Apr 2017 | INR | 126.35 | 126.85 | 122.75 | 122.85 | 122.85 | -2.05 (-1.64%) | 6,961 |
| 6 Apr 2017 | INR | 126 | 128 | 123.25 | 124.9 | 124.9 | -1.85 (-1.46%) | 3,613 |
| 5 Apr 2017 | INR | 123.4 | 130 | 119 | 126.75 | 126.75 | +6.25 (+5.19%) | 12,424 |
