| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 164.7 | 166.8 | 162.25 | 163.9 | 163.9 | -2.55 (-1.53%) | 68,618 |
| 17 May 2017 | INR | 165.3 | 170.1 | 165.3 | 166.45 | 166.45 | +1.15 (+0.70%) | 158,035 |
| 16 May 2017 | INR | 158 | 165.9 | 155 | 165.3 | 165.3 | +7.5 (+4.75%) | 271,247 |
| 15 May 2017 | INR | 152.4 | 158.4 | 152 | 157.8 | 157.8 | +5.45 (+3.58%) | 144,121 |
| 12 May 2017 | INR | 153.55 | 154.45 | 151.2 | 152.35 | 152.35 | -1.05 (-0.68%) | 34,091 |
| 11 May 2017 | INR | 158.7 | 158.75 | 153 | 153.4 | 153.4 | -4.3 (-2.73%) | 70,692 |
| 10 May 2017 | INR | 159 | 160 | 157 | 157.7 | 157.7 | +0.25 (+0.16%) | 103,693 |
| 9 May 2017 | INR | 155.75 | 159.45 | 155 | 157.45 | 157.45 | +2.9 (+1.88%) | 151,868 |
| 8 May 2017 | INR | 153.65 | 156.3 | 151 | 154.55 | 154.55 | +2 (+1.31%) | 120,253 |
| 5 May 2017 | INR | 152.4 | 154.85 | 151.25 | 152.55 | 152.55 | -0.4 (-0.26%) | 73,288 |
| 4 May 2017 | INR | 151.85 | 154 | 150.6 | 152.95 | 152.95 | +2.35 (+1.56%) | 76,557 |
| 3 May 2017 | INR | 150 | 155 | 149.5 | 150.6 | 150.6 | -2.3 (-1.50%) | 87,634 |
| 2 May 2017 | INR | 155 | 156.4 | 152.1 | 152.9 | 152.9 | -2.2 (-1.42%) | 94,934 |
| 28 Apr 2017 | INR | 153.85 | 156 | 153.65 | 155.1 | 155.1 | +0.7 (+0.45%) | 71,812 |
| 27 Apr 2017 | INR | 154 | 157 | 153.7 | 154.4 | 154.4 | -0.2 (-0.13%) | 61,877 |
| 26 Apr 2017 | INR | 160.1 | 160.75 | 153.1 | 154.6 | 154.6 | -4.7 (-2.95%) | 133,483 |
| 25 Apr 2017 | INR | 156 | 161 | 156 | 159.3 | 159.3 | +3.65 (+2.35%) | 102,424 |
| 24 Apr 2017 | INR | 159 | 162.9 | 154.75 | 155.65 | 155.65 | -4.05 (-2.54%) | 191,145 |
| 21 Apr 2017 | INR | 155.8 | 161.8 | 153.2 | 159.7 | 159.7 | +4.75 (+3.07%) | 129,545 |
| 20 Apr 2017 | INR | 153.85 | 156.75 | 153.75 | 154.95 | 154.95 | +2.2 (+1.44%) | 65,018 |
| 19 Apr 2017 | INR | 155 | 156 | 151 | 152.75 | 152.75 | -1 (-0.65%) | 84,290 |
| 18 Apr 2017 | INR | 156.7 | 159.85 | 153 | 153.75 | 153.75 | -2.8 (-1.79%) | 124,698 |
| 17 Apr 2017 | INR | 156 | 158.9 | 155.35 | 156.55 | 156.55 | +1.2 (+0.77%) | 74,644 |
| 13 Apr 2017 | INR | 157.55 | 158.15 | 155 | 155.35 | 155.35 | -2.45 (-1.55%) | 50,670 |
| 12 Apr 2017 | INR | 160.9 | 161.55 | 155.3 | 157.8 | 157.8 | -2.2 (-1.38%) | 90,114 |
| 11 Apr 2017 | INR | 158.95 | 162.35 | 156.3 | 160 | 160 | +2.55 (+1.62%) | 149,163 |
| 10 Apr 2017 | INR | 157 | 159.75 | 154.5 | 157.45 | 157.45 | +1.5 (+0.96%) | 154,120 |
| 7 Apr 2017 | INR | 160 | 162.6 | 154.1 | 155.95 | 155.95 | -6.7 (-4.12%) | 115,545 |
| 6 Apr 2017 | INR | 163 | 163.9 | 161.35 | 162.65 | 162.65 | -1.05 (-0.64%) | 115,873 |
| 5 Apr 2017 | INR | 165.7 | 165.7 | 161.5 | 163.7 | 163.7 | -1.2 (-0.73%) | 122,836 |
