| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 133.5 | 133.5 | 125 | 126.3 | 126.3 | -2 (-1.56%) | 2,905 |
| 17 May 2017 | INR | 123.1 | 132.8 | 123.1 | 128.3 | 128.3 | -1.8 (-1.38%) | 3,698 |
| 16 May 2017 | INR | 130.1 | 132 | 122.25 | 130.1 | 130.1 | +1.55 (+1.21%) | 2,073 |
| 15 May 2017 | INR | 125 | 132.9 | 125 | 128.55 | 128.55 | +0.2 (+0.16%) | 3,521 |
| 12 May 2017 | INR | 130 | 132 | 125.15 | 128.35 | 128.35 | -1.7 (-1.31%) | 4,454 |
| 11 May 2017 | INR | 129.8 | 133.4 | 127 | 130.05 | 130.05 | +4.45 (+3.54%) | 6,588 |
| 10 May 2017 | INR | 122 | 128.35 | 121.4 | 125.6 | 125.6 | +1.7 (+1.37%) | 4,710 |
| 9 May 2017 | INR | 118.9 | 124.4 | 118.5 | 123.9 | 123.9 | +8.55 (+7.41%) | 14,509 |
| 8 May 2017 | INR | 120 | 120.25 | 115.1 | 115.35 | 115.35 | -4.7 (-3.92%) | 13,950 |
| 5 May 2017 | INR | 125 | 126.8 | 117 | 120.05 | 120.05 | -12.6 (-9.50%) | 30,833 |
| 4 May 2017 | INR | 140 | 141.85 | 127.35 | 132.65 | 132.65 | -7.2 (-5.15%) | 12,889 |
| 3 May 2017 | INR | 138 | 142 | 136.1 | 139.85 | 139.85 | 0.0 (0.0%) | 21,075 |
| 2 May 2017 | INR | 130 | 140.5 | 130 | 139.85 | 139.85 | +9.85 (+7.58%) | 24,464 |
| 28 Apr 2017 | INR | 126 | 133 | 126 | 130 | 130 | +3.3 (+2.60%) | 6,939 |
| 27 Apr 2017 | INR | 132 | 133.45 | 125 | 126.7 | 126.7 | -4.45 (-3.39%) | 7,411 |
| 26 Apr 2017 | INR | 138 | 138 | 131 | 131.15 | 131.15 | -0.85 (-0.64%) | 2,947 |
| 25 Apr 2017 | INR | 135 | 136 | 131.5 | 132 | 132 | -4.25 (-3.12%) | 2,910 |
| 24 Apr 2017 | INR | 129 | 138.9 | 129 | 136.25 | 136.25 | -0.9 (-0.66%) | 3,736 |
| 21 Apr 2017 | INR | 138.8 | 138.8 | 132 | 137.15 | 137.15 | -1.8 (-1.30%) | 5,367 |
| 20 Apr 2017 | INR | 138.95 | 141.85 | 135.45 | 138.95 | 138.95 | +3.2 (+2.36%) | 4,617 |
| 19 Apr 2017 | INR | 138 | 139 | 130.05 | 135.75 | 135.75 | -2.45 (-1.77%) | 3,957 |
| 18 Apr 2017 | INR | 139.85 | 139.9 | 138 | 138.2 | 138.2 | +0.45 (+0.33%) | 20,889 |
| 17 Apr 2017 | INR | 129.9 | 139.9 | 129 | 137.75 | 137.75 | +11.5 (+9.11%) | 25,702 |
| 13 Apr 2017 | INR | 121 | 127 | 121 | 126.25 | 126.25 | +2.1 (+1.69%) | 11,378 |
| 12 Apr 2017 | INR | 123 | 126 | 120 | 124.15 | 124.15 | +1.45 (+1.18%) | 7,128 |
| 11 Apr 2017 | INR | 121.55 | 124.5 | 121.5 | 122.7 | 122.7 | +1.2 (+0.99%) | 4,629 |
| 10 Apr 2017 | INR | 117 | 124.4 | 117 | 121.5 | 121.5 | +4.45 (+3.80%) | 7,741 |
| 7 Apr 2017 | INR | 122 | 125 | 112 | 117.05 | 117.05 | +1.95 (+1.69%) | 24,851 |
| 6 Apr 2017 | INR | 120 | 129.85 | 110 | 115.1 | 115.1 | -3.9 (-3.28%) | 38,181 |
| 5 Apr 2017 | INR | 108.75 | 124.9 | 108 | 119 | 119 | +12.55 (+11.79%) | 28,493 |
