| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 138 | 139 | 133 | 134.1 | 134.1 | +4 (+3.07%) | 337,445 |
| 18 May 2017 | INR | 130 | 132.5 | 129 | 130.1 | 130.1 | -0.5 (-0.38%) | 81,845 |
| 17 May 2017 | INR | 131.45 | 131.45 | 130 | 130.6 | 130.6 | -0.45 (-0.34%) | 61,227 |
| 16 May 2017 | INR | 130.5 | 132 | 129 | 131.05 | 131.05 | +1.05 (+0.81%) | 45,263 |
| 15 May 2017 | INR | 130 | 131.1 | 128.7 | 130 | 130 | +0.95 (+0.74%) | 53,214 |
| 12 May 2017 | INR | 130.8 | 130.8 | 126.3 | 129.05 | 129.05 | -0.9 (-0.69%) | 54,671 |
| 11 May 2017 | INR | 132.45 | 132.5 | 129.6 | 129.95 | 129.95 | -2.1 (-1.59%) | 50,938 |
| 10 May 2017 | INR | 133.4 | 133.4 | 131.5 | 132.05 | 132.05 | -0.7 (-0.53%) | 44,725 |
| 9 May 2017 | INR | 134.6 | 134.95 | 131.55 | 132.75 | 132.75 | -0.15 (-0.11%) | 114,571 |
| 8 May 2017 | INR | 131 | 135 | 130.45 | 132.9 | 132.9 | +3.25 (+2.51%) | 385,457 |
| 5 May 2017 | INR | 126.15 | 130.25 | 125.35 | 129.65 | 129.65 | +3.6 (+2.86%) | 422,036 |
| 4 May 2017 | INR | 128.2 | 129.85 | 125.5 | 126.05 | 126.05 | -1.95 (-1.52%) | 80,526 |
| 3 May 2017 | INR | 127.9 | 128.8 | 126.05 | 128 | 128 | +0.75 (+0.59%) | 53,268 |
| 2 May 2017 | INR | 125.1 | 129.3 | 125.1 | 127.25 | 127.25 | +1.6 (+1.27%) | 132,138 |
| 28 Apr 2017 | INR | 125 | 126.15 | 124.2 | 125.65 | 125.65 | +1.35 (+1.09%) | 56,130 |
| 27 Apr 2017 | INR | 125.15 | 125.4 | 123.85 | 124.3 | 124.3 | -0.9 (-0.72%) | 27,920 |
| 26 Apr 2017 | INR | 124.55 | 127.5 | 124.4 | 125.2 | 125.2 | +1.1 (+0.89%) | 99,974 |
| 25 Apr 2017 | INR | 125 | 125.7 | 123.5 | 124.1 | 124.1 | -0.3 (-0.24%) | 40,119 |
| 24 Apr 2017 | INR | 125.5 | 125.5 | 124.05 | 124.4 | 124.4 | -0.3 (-0.24%) | 28,289 |
| 21 Apr 2017 | INR | 126.3 | 126.95 | 124.5 | 124.7 | 124.7 | -1.4 (-1.11%) | 39,470 |
| 20 Apr 2017 | INR | 127.45 | 128.25 | 125 | 126.1 | 126.1 | -0.65 (-0.51%) | 34,857 |
| 19 Apr 2017 | INR | 125.1 | 127.8 | 125.1 | 126.75 | 126.75 | +0.95 (+0.76%) | 29,497 |
| 18 Apr 2017 | INR | 125.3 | 127 | 124.55 | 125.8 | 125.8 | +0.75 (+0.60%) | 58,121 |
| 17 Apr 2017 | INR | 126.75 | 126.75 | 124.85 | 125.05 | 125.05 | -0.45 (-0.36%) | 18,259 |
| 13 Apr 2017 | INR | 126.05 | 128.1 | 125.15 | 125.5 | 125.5 | -0.75 (-0.59%) | 52,337 |
| 12 Apr 2017 | INR | 128.5 | 129.3 | 126 | 126.25 | 126.25 | -1.45 (-1.14%) | 43,053 |
| 11 Apr 2017 | INR | 125 | 128.45 | 125 | 127.7 | 127.7 | +1.7 (+1.35%) | 42,301 |
| 10 Apr 2017 | INR | 126.65 | 127.15 | 125.6 | 126 | 126 | +0.4 (+0.32%) | 33,960 |
| 7 Apr 2017 | INR | 127.75 | 128.65 | 125.1 | 125.6 | 125.6 | -1.75 (-1.37%) | 91,725 |
| 6 Apr 2017 | INR | 125.5 | 129.5 | 125.5 | 127.35 | 127.35 | +1.6 (+1.27%) | 129,362 |
