| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 143.8 | 145.1 | 143.4 | 144.5 | 144.5 | -0.85 (-0.58%) | 2,848 |
| 17 May 2017 | INR | 150 | 150 | 145 | 145.35 | 145.35 | -4.25 (-2.84%) | 2,296 |
| 16 May 2017 | INR | 148.4 | 149.95 | 145.15 | 149.6 | 149.6 | +2.2 (+1.49%) | 390 |
| 15 May 2017 | INR | 150 | 150 | 144.75 | 147.4 | 147.4 | -2.7 (-1.80%) | 1,940 |
| 12 May 2017 | INR | 150.6 | 152 | 146.9 | 150.1 | 150.1 | +0.1 (+0.07%) | 4,600 |
| 11 May 2017 | INR | 153.7 | 153.95 | 150 | 150 | 150 | -0.55 (-0.37%) | 6,007 |
| 10 May 2017 | INR | 154 | 154 | 149.05 | 150.55 | 150.55 | -1.6 (-1.05%) | 2,975 |
| 9 May 2017 | INR | 152.1 | 154 | 150.15 | 152.15 | 152.15 | +2.55 (+1.70%) | 2,724 |
| 8 May 2017 | INR | 150.25 | 150.4 | 146.5 | 149.6 | 149.6 | +3.45 (+2.36%) | 3,648 |
| 5 May 2017 | INR | 142.55 | 149.9 | 142.55 | 146.15 | 146.15 | +2 (+1.39%) | 2,970 |
| 4 May 2017 | INR | 147.2 | 151 | 142.4 | 144.15 | 144.15 | -4.65 (-3.13%) | 16,338 |
| 3 May 2017 | INR | 153.9 | 153.95 | 147.2 | 148.8 | 148.8 | -4.2 (-2.75%) | 6,072 |
| 2 May 2017 | INR | 158.15 | 160 | 152 | 153 | 153 | +1.8 (+1.19%) | 11,836 |
| 28 Apr 2017 | INR | 153.5 | 154 | 150.1 | 151.2 | 151.2 | -3.25 (-2.10%) | 8,149 |
| 27 Apr 2017 | INR | 154 | 159 | 151.35 | 154.45 | 154.45 | +0.55 (+0.36%) | 18,412 |
| 26 Apr 2017 | INR | 156.05 | 156.35 | 152.5 | 153.9 | 153.9 | -0.9 (-0.58%) | 9,437 |
| 25 Apr 2017 | INR | 156.5 | 160.55 | 154.5 | 154.8 | 154.8 | +0.35 (+0.23%) | 6,889 |
| 24 Apr 2017 | INR | 158 | 159.95 | 153.05 | 154.45 | 154.45 | -4.25 (-2.68%) | 5,648 |
| 21 Apr 2017 | INR | 160 | 161 | 155.2 | 158.7 | 158.7 | -1.25 (-0.78%) | 12,199 |
| 20 Apr 2017 | INR | 162.75 | 164.9 | 158.35 | 159.95 | 159.95 | -0.9 (-0.56%) | 7,056 |
| 19 Apr 2017 | INR | 160 | 164.65 | 160 | 160.85 | 160.85 | -0.9 (-0.56%) | 4,392 |
| 18 Apr 2017 | INR | 167 | 170 | 161 | 161.75 | 161.75 | -2.85 (-1.73%) | 7,030 |
| 17 Apr 2017 | INR | 168 | 168 | 163.8 | 164.6 | 164.6 | -2 (-1.20%) | 16,135 |
| 13 Apr 2017 | INR | 158.55 | 167.75 | 158.45 | 166.6 | 166.6 | +9.1 (+5.78%) | 20,821 |
| 12 Apr 2017 | INR | 161.8 | 162.5 | 155.15 | 157.5 | 157.5 | -3.05 (-1.90%) | 14,084 |
| 11 Apr 2017 | INR | 163.6 | 165.65 | 160.05 | 160.55 | 160.55 | -3.2 (-1.95%) | 8,235 |
| 10 Apr 2017 | INR | 166.6 | 170.4 | 161.2 | 163.75 | 163.75 | +0.15 (+0.09%) | 6,803 |
| 7 Apr 2017 | INR | 169 | 170.8 | 157.05 | 163.6 | 163.6 | -5.65 (-3.34%) | 13,471 |
| 6 Apr 2017 | INR | 169.5 | 173.8 | 165 | 169.25 | 169.25 | +0.15 (+0.09%) | 20,346 |
| 5 Apr 2017 | INR | 169.9 | 173.8 | 166.7 | 169.1 | 169.1 | +0.3 (+0.18%) | 26,064 |
