| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 111.25 | 111.25 | 108.7 | 109.4 | 109.4 | -3.3 (-2.93%) | 9,755 |
| 17 May 2017 | INR | 115.05 | 118 | 112 | 112.7 | 112.7 | -5.05 (-4.29%) | 25,859 |
| 16 May 2017 | INR | 119.9 | 119.9 | 115.05 | 117.75 | 117.75 | +0.25 (+0.21%) | 18,725 |
| 15 May 2017 | INR | 116 | 121 | 115.3 | 117.5 | 117.5 | +2.15 (+1.86%) | 31,056 |
| 12 May 2017 | INR | 108.4 | 120 | 107.75 | 115.35 | 115.35 | +6.85 (+6.31%) | 52,377 |
| 11 May 2017 | INR | 111 | 111 | 108 | 108.5 | 108.5 | -2.25 (-2.03%) | 4,091 |
| 10 May 2017 | INR | 107.75 | 112.3 | 107.75 | 110.75 | 110.75 | +1.8 (+1.65%) | 9,091 |
| 9 May 2017 | INR | 110.55 | 111.85 | 107.25 | 108.95 | 108.95 | -1.6 (-1.45%) | 5,595 |
| 8 May 2017 | INR | 109 | 111.95 | 109 | 110.55 | 110.55 | +0.6 (+0.55%) | 7,066 |
| 5 May 2017 | INR | 112.5 | 113 | 109.15 | 109.95 | 109.95 | -5.85 (-5.05%) | 25,071 |
| 4 May 2017 | INR | 116.15 | 119.8 | 114 | 115.8 | 115.8 | -2.35 (-1.99%) | 24,376 |
| 3 May 2017 | INR | 117.9 | 118.8 | 115.5 | 118.15 | 118.15 | +1.2 (+1.03%) | 38,364 |
| 2 May 2017 | INR | 114.5 | 118.75 | 111.2 | 116.95 | 116.95 | +4.55 (+4.05%) | 47,809 |
| 28 Apr 2017 | INR | 113.05 | 113.95 | 111.1 | 112.4 | 112.4 | -0.2 (-0.18%) | 7,061 |
| 27 Apr 2017 | INR | 112.7 | 115 | 109.7 | 112.6 | 112.6 | +0.7 (+0.63%) | 30,971 |
| 26 Apr 2017 | INR | 106.3 | 121 | 106.3 | 111.9 | 111.9 | +5.6 (+5.27%) | 142,943 |
| 25 Apr 2017 | INR | 104.6 | 107.5 | 104.25 | 106.3 | 106.3 | +1.9 (+1.82%) | 29,904 |
| 24 Apr 2017 | INR | 105.05 | 106.85 | 104 | 104.4 | 104.4 | -1.2 (-1.14%) | 42,380 |
| 21 Apr 2017 | INR | 108.85 | 108.85 | 104.9 | 105.6 | 105.6 | -0.65 (-0.61%) | 4,381 |
| 20 Apr 2017 | INR | 105.8 | 107.95 | 105.3 | 106.25 | 106.25 | +0.75 (+0.71%) | 4,057 |
| 19 Apr 2017 | INR | 105.15 | 107.95 | 104.7 | 105.5 | 105.5 | -0.5 (-0.47%) | 4,730 |
| 18 Apr 2017 | INR | 109 | 110.5 | 105.1 | 106 | 106 | -1.6 (-1.49%) | 4,550 |
| 17 Apr 2017 | INR | 107.2 | 109 | 104.15 | 107.6 | 107.6 | +0.4 (+0.37%) | 4,608 |
| 13 Apr 2017 | INR | 108.5 | 109 | 106.1 | 107.2 | 107.2 | -0.1 (-0.09%) | 5,390 |
| 12 Apr 2017 | INR | 107.65 | 109.8 | 103 | 107.3 | 107.3 | -0.15 (-0.14%) | 10,753 |
| 11 Apr 2017 | INR | 107.35 | 110.5 | 107 | 107.45 | 107.45 | +0.15 (+0.14%) | 3,514 |
| 10 Apr 2017 | INR | 110.7 | 114 | 107 | 107.3 | 107.3 | -1.1 (-1.01%) | 26,143 |
| 7 Apr 2017 | INR | 114.85 | 116 | 107.1 | 108.4 | 108.4 | -5.05 (-4.45%) | 45,505 |
| 6 Apr 2017 | INR | 106.5 | 119.8 | 106.5 | 113.45 | 113.45 | +6.95 (+6.53%) | 68,229 |
| 5 Apr 2017 | INR | 101.15 | 107.4 | 101 | 106.5 | 106.5 | +2 (+1.91%) | 30,847 |
