| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 116.1 | 116.1 | 112.5 | 112.85 | 112.85 | -3.85 (-3.30%) | 3,373 |
| 17 May 2017 | INR | 118.1 | 119.3 | 116.05 | 116.7 | 116.7 | -1.85 (-1.56%) | 3,300 |
| 16 May 2017 | INR | 120.8 | 121.45 | 118 | 118.55 | 118.55 | +0.6 (+0.51%) | 2,656 |
| 15 May 2017 | INR | 118.6 | 121 | 115.25 | 117.95 | 117.95 | +0.35 (+0.30%) | 3,998 |
| 12 May 2017 | INR | 122.85 | 126.9 | 117 | 117.6 | 117.6 | -4.55 (-3.72%) | 8,336 |
| 11 May 2017 | INR | 125.4 | 125.4 | 121.05 | 122.15 | 122.15 | -3.1 (-2.48%) | 5,210 |
| 10 May 2017 | INR | 127.95 | 131 | 124.25 | 125.25 | 125.25 | -1.15 (-0.91%) | 10,695 |
| 9 May 2017 | INR | 119.35 | 130.7 | 119.35 | 126.4 | 126.4 | +7 (+5.86%) | 23,127 |
| 8 May 2017 | INR | 124 | 125 | 119 | 119.4 | 119.4 | -3.35 (-2.73%) | 6,910 |
| 5 May 2017 | INR | 119.25 | 123.2 | 114 | 122.75 | 122.75 | +3 (+2.51%) | 21,116 |
| 4 May 2017 | INR | 122.4 | 122.7 | 119.2 | 119.75 | 119.75 | -0.95 (-0.79%) | 6,449 |
| 3 May 2017 | INR | 119.9 | 123 | 114 | 120.7 | 120.7 | +0.8 (+0.67%) | 9,577 |
| 2 May 2017 | INR | 115 | 121.6 | 112.85 | 119.9 | 119.9 | +5.45 (+4.76%) | 14,361 |
| 28 Apr 2017 | INR | 117.1 | 117.1 | 113 | 114.45 | 114.45 | -0.65 (-0.56%) | 6,579 |
| 27 Apr 2017 | INR | 115.95 | 117.75 | 114.1 | 115.1 | 115.1 | +0.35 (+0.31%) | 3,686 |
| 26 Apr 2017 | INR | 120 | 120 | 113.3 | 114.75 | 114.75 | -3.4 (-2.88%) | 20,445 |
| 25 Apr 2017 | INR | 117.35 | 119.2 | 117 | 118.15 | 118.15 | -1.65 (-1.38%) | 9,457 |
| 24 Apr 2017 | INR | 118.3 | 121.35 | 114.65 | 119.8 | 119.8 | +3.15 (+2.70%) | 19,743 |
| 21 Apr 2017 | INR | 119.3 | 120.05 | 114 | 116.65 | 116.65 | -1.15 (-0.98%) | 30,239 |
| 20 Apr 2017 | INR | 116.3 | 120.6 | 116 | 117.8 | 117.8 | -0.2 (-0.17%) | 52,474 |
| 19 Apr 2017 | INR | 115.6 | 123.8 | 112.95 | 118 | 118 | +5.05 (+4.47%) | 113,912 |
| 18 Apr 2017 | INR | 116.05 | 118.75 | 112 | 112.95 | 112.95 | -2.85 (-2.46%) | 59,474 |
| 17 Apr 2017 | INR | 115.95 | 118.55 | 111.8 | 115.8 | 115.8 | +2.05 (+1.80%) | 101,077 |
| 13 Apr 2017 | INR | 109.65 | 115 | 108.65 | 113.75 | 113.75 | +4.65 (+4.26%) | 40,790 |
| 12 Apr 2017 | INR | 109 | 115.35 | 107.3 | 109.1 | 109.1 | +2.3 (+2.15%) | 111,355 |
| 11 Apr 2017 | INR | 105.75 | 108.9 | 105 | 106.8 | 106.8 | +1.05 (+0.99%) | 17,019 |
| 10 Apr 2017 | INR | 101.5 | 108.8 | 99 | 105.75 | 105.75 | +5.2 (+5.17%) | 74,269 |
| 7 Apr 2017 | INR | 97.3 | 102.7 | 96.45 | 100.55 | 100.55 | +2.5 (+2.55%) | 57,387 |
| 6 Apr 2017 | INR | 92.85 | 98.75 | 92.8 | 98.05 | 98.05 | +4.35 (+4.64%) | 47,887 |
| 5 Apr 2017 | INR | 93 | 94.8 | 92.3 | 93.7 | 93.7 | +1.7 (+1.85%) | 18,399 |
