| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 126.05 | 127.45 | 123.7 | 124.15 | 124.15 | -3.8 (-2.97%) | 105,092 |
| 17 May 2017 | INR | 127.95 | 129.35 | 127.25 | 127.95 | 127.95 | +0.05 (+0.04%) | 200,488 |
| 16 May 2017 | INR | 129 | 129.2 | 127.4 | 127.9 | 127.9 | -0.6 (-0.47%) | 159,119 |
| 15 May 2017 | INR | 126 | 128.9 | 126 | 128.5 | 128.5 | +2.7 (+2.15%) | 209,214 |
| 12 May 2017 | INR | 125 | 126.2 | 123.9 | 125.8 | 125.8 | +0.85 (+0.68%) | 353,423 |
| 11 May 2017 | INR | 127 | 127.15 | 124 | 124.95 | 124.95 | -1 (-0.79%) | 501,484 |
| 10 May 2017 | INR | 127 | 128.3 | 125.25 | 125.95 | 125.95 | +0.35 (+0.28%) | 312,284 |
| 9 May 2017 | INR | 124.5 | 126.75 | 124.2 | 125.6 | 125.6 | +1.25 (+1.01%) | 172,864 |
| 8 May 2017 | INR | 125.7 | 125.7 | 123 | 124.35 | 124.35 | -0.1 (-0.08%) | 179,141 |
| 5 May 2017 | INR | 128 | 128 | 123.1 | 124.45 | 124.45 | -3.65 (-2.85%) | 672,021 |
| 4 May 2017 | INR | 128.8 | 128.8 | 125.6 | 128.1 | 128.1 | -0.3 (-0.23%) | 322,019 |
| 3 May 2017 | INR | 128 | 130.2 | 127.6 | 128.4 | 128.4 | +0.9 (+0.71%) | 323,681 |
| 2 May 2017 | INR | 128.25 | 129.1 | 126.6 | 127.5 | 127.5 | +0.35 (+0.28%) | 187,900 |
| 28 Apr 2017 | INR | 126.35 | 128.7 | 126.1 | 127.15 | 127.15 | +0.8 (+0.63%) | 244,741 |
| 27 Apr 2017 | INR | 129.3 | 129.7 | 125.9 | 126.35 | 126.35 | -3.05 (-2.36%) | 2,301,383 |
| 26 Apr 2017 | INR | 131 | 131 | 128.6 | 129.4 | 129.4 | -1.4 (-1.07%) | 147,153 |
| 25 Apr 2017 | INR | 131 | 131.5 | 129.55 | 130.8 | 130.8 | +0.25 (+0.19%) | 145,227 |
| 24 Apr 2017 | INR | 130 | 131.4 | 129.1 | 130.55 | 130.55 | +1.35 (+1.04%) | 178,880 |
| 21 Apr 2017 | INR | 128.35 | 130.8 | 127.7 | 129.2 | 129.2 | +1.75 (+1.37%) | 293,760 |
| 20 Apr 2017 | INR | 126.65 | 128.2 | 126.55 | 127.45 | 127.45 | +1 (+0.79%) | 153,744 |
| 19 Apr 2017 | INR | 126.6 | 126.7 | 125.05 | 126.45 | 126.45 | -0.3 (-0.24%) | 243,638 |
| 18 Apr 2017 | INR | 128 | 131.65 | 125.65 | 126.75 | 126.75 | -1.2 (-0.94%) | 235,048 |
| 17 Apr 2017 | INR | 129.25 | 129.5 | 127.4 | 127.95 | 127.95 | -1.75 (-1.35%) | 262,257 |
| 13 Apr 2017 | INR | 134.85 | 134.85 | 129.35 | 129.7 | 129.7 | -4.1 (-3.06%) | 370,515 |
| 12 Apr 2017 | INR | 135.35 | 135.5 | 133.15 | 133.8 | 133.8 | -1.55 (-1.15%) | 166,835 |
| 11 Apr 2017 | INR | 134.75 | 136.4 | 133.9 | 135.35 | 135.35 | +0.8 (+0.59%) | 254,116 |
| 10 Apr 2017 | INR | 135.9 | 136.3 | 134.2 | 134.55 | 134.55 | -0.6 (-0.44%) | 167,700 |
| 7 Apr 2017 | INR | 136.8 | 137 | 134.8 | 135.15 | 135.15 | -2.05 (-1.49%) | 115,206 |
| 6 Apr 2017 | INR | 137 | 137.6 | 135.3 | 137.2 | 137.2 | +1.15 (+0.85%) | 281,458 |
| 5 Apr 2017 | INR | 135.35 | 136.8 | 134.5 | 136.05 | 136.05 | +2.45 (+1.83%) | 281,207 |
