| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 148.25 | 149.45 | 146.1 | 146.85 | 146.85 | -3.15 (-2.10%) | 4,398 |
| 17 May 2017 | INR | 150.35 | 154.85 | 148.3 | 150 | 150 | -0.65 (-0.43%) | 5,377 |
| 16 May 2017 | INR | 147.5 | 154.9 | 147 | 150.65 | 150.65 | +1.65 (+1.11%) | 12,838 |
| 15 May 2017 | INR | 150 | 150.9 | 149 | 149 | 149 | -0.6 (-0.40%) | 2,839 |
| 12 May 2017 | INR | 153.5 | 153.95 | 147 | 149.6 | 149.6 | +0.8 (+0.54%) | 6,566 |
| 11 May 2017 | INR | 148 | 153.75 | 143.5 | 148.8 | 148.8 | -2.3 (-1.52%) | 25,657 |
| 10 May 2017 | INR | 153.1 | 153.1 | 150 | 151.1 | 151.1 | +0.85 (+0.57%) | 16,854 |
| 9 May 2017 | INR | 147.15 | 152 | 147.15 | 150.25 | 150.25 | +2.2 (+1.49%) | 19,584 |
| 8 May 2017 | INR | 148 | 151 | 146.05 | 148.05 | 148.05 | +2.8 (+1.93%) | 3,179 |
| 5 May 2017 | INR | 148.3 | 149.9 | 145.1 | 145.25 | 145.25 | -3.2 (-2.16%) | 2,339 |
| 4 May 2017 | INR | 145.2 | 152 | 145.05 | 148.45 | 148.45 | +1.75 (+1.19%) | 10,743 |
| 3 May 2017 | INR | 146.55 | 147 | 144.1 | 146.7 | 146.7 | -1.3 (-0.88%) | 6,646 |
| 2 May 2017 | INR | 146 | 148.5 | 145.15 | 148 | 148 | +1 (+0.68%) | 3,303 |
| 28 Apr 2017 | INR | 149.95 | 149.95 | 146.25 | 147 | 147 | +0.65 (+0.44%) | 5,617 |
| 27 Apr 2017 | INR | 150 | 152 | 146 | 146.35 | 146.35 | -3 (-2.01%) | 6,282 |
| 26 Apr 2017 | INR | 151.9 | 154.8 | 147.35 | 149.35 | 149.35 | +0.05 (+0.03%) | 9,147 |
| 25 Apr 2017 | INR | 154.95 | 155.1 | 149.1 | 149.3 | 149.3 | -0.1 (-0.07%) | 8,033 |
| 24 Apr 2017 | INR | 151.2 | 151.2 | 146 | 149.4 | 149.4 | -0.6 (-0.40%) | 5,496 |
| 21 Apr 2017 | INR | 149.85 | 151 | 149.2 | 150 | 150 | 0.0 (0.0%) | 7,552 |
| 20 Apr 2017 | INR | 149.1 | 153.45 | 148.7 | 150 | 150 | +0.9 (+0.60%) | 2,658 |
| 19 Apr 2017 | INR | 149 | 151 | 146 | 149.1 | 149.1 | -1.15 (-0.77%) | 4,983 |
| 18 Apr 2017 | INR | 152 | 153.2 | 150.1 | 150.25 | 150.25 | -1.7 (-1.12%) | 11,080 |
| 17 Apr 2017 | INR | 150.55 | 153.85 | 150.55 | 151.95 | 151.95 | +0.9 (+0.60%) | 3,195 |
| 13 Apr 2017 | INR | 155 | 155 | 150.1 | 151.05 | 151.05 | -0.05 (-0.03%) | 3,617 |
| 12 Apr 2017 | INR | 152 | 154.4 | 150.5 | 151.1 | 151.1 | -1.9 (-1.24%) | 10,089 |
| 11 Apr 2017 | INR | 153.5 | 155.5 | 151.6 | 153 | 153 | +0.95 (+0.62%) | 9,723 |
| 10 Apr 2017 | INR | 151.9 | 155.9 | 151.2 | 152.05 | 152.05 | +0.2 (+0.13%) | 11,287 |
| 7 Apr 2017 | INR | 156.95 | 156.95 | 150.25 | 151.85 | 151.85 | -1.15 (-0.75%) | 5,249 |
| 6 Apr 2017 | INR | 156 | 157 | 151.5 | 153 | 153 | -1 (-0.65%) | 8,378 |
| 5 Apr 2017 | INR | 158.45 | 158.45 | 151 | 154 | 154 | +0.7 (+0.46%) | 10,675 |
