| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 166 | 166.9 | 159.35 | 160.15 | 160.15 | -7.95 (-4.73%) | 195,998 |
| 17 May 2017 | INR | 163.5 | 170 | 163.1 | 168.1 | 168.1 | +5.75 (+3.54%) | 507,246 |
| 16 May 2017 | INR | 159.4 | 163.3 | 159.4 | 162.35 | 162.35 | +2.85 (+1.79%) | 242,436 |
| 15 May 2017 | INR | 155.6 | 161 | 154.45 | 159.5 | 159.5 | +4.75 (+3.07%) | 255,453 |
| 12 May 2017 | INR | 155.2 | 156.15 | 151.4 | 154.75 | 154.75 | +1.45 (+0.95%) | 99,348 |
| 11 May 2017 | INR | 154.5 | 156.45 | 152.7 | 153.3 | 153.3 | -1.05 (-0.68%) | 85,473 |
| 10 May 2017 | INR | 157.1 | 157.1 | 153.4 | 154.35 | 154.35 | -2.45 (-1.56%) | 117,496 |
| 9 May 2017 | INR | 156 | 159.9 | 155.3 | 156.8 | 156.8 | +0.65 (+0.42%) | 166,580 |
| 8 May 2017 | INR | 156.45 | 157.95 | 153 | 156.15 | 156.15 | +2 (+1.30%) | 103,037 |
| 5 May 2017 | INR | 157 | 158.05 | 152.4 | 154.15 | 154.15 | -3.25 (-2.06%) | 148,207 |
| 4 May 2017 | INR | 160.55 | 161 | 156.35 | 157.4 | 157.4 | -1.85 (-1.16%) | 164,880 |
| 3 May 2017 | INR | 155.7 | 161.8 | 155 | 159.25 | 159.25 | +4.9 (+3.17%) | 381,704 |
| 2 May 2017 | INR | 149 | 155 | 148.5 | 154.35 | 154.35 | +6.85 (+4.64%) | 528,844 |
| 28 Apr 2017 | INR | 145.9 | 150.4 | 144.8 | 147.5 | 147.5 | +2.6 (+1.79%) | 293,140 |
| 27 Apr 2017 | INR | 153.65 | 155.45 | 144.25 | 144.9 | 144.9 | -5.5 (-3.66%) | 410,946 |
| 26 Apr 2017 | INR | 154 | 155.9 | 148.1 | 150.4 | 150.4 | -2.2 (-1.44%) | 394,908 |
| 25 Apr 2017 | INR | 153 | 156.4 | 150.2 | 152.6 | 152.6 | +0.05 (+0.03%) | 310,047 |
| 24 Apr 2017 | INR | 145.95 | 153.5 | 144.6 | 152.55 | 152.55 | +7 (+4.81%) | 343,299 |
| 21 Apr 2017 | INR | 147.4 | 147.5 | 142.15 | 145.55 | 145.55 | -1.35 (-0.92%) | 140,447 |
| 20 Apr 2017 | INR | 145.75 | 147.75 | 142.2 | 146.9 | 146.9 | +2.75 (+1.91%) | 173,758 |
| 19 Apr 2017 | INR | 141.6 | 145.2 | 136.65 | 144.15 | 144.15 | +3.45 (+2.45%) | 422,901 |
| 18 Apr 2017 | INR | 151.25 | 151.25 | 139.5 | 140.7 | 140.7 | -9.35 (-6.23%) | 404,604 |
| 17 Apr 2017 | INR | 149.1 | 156 | 148.75 | 150.05 | 150.05 | +1.25 (+0.84%) | 438,796 |
| 13 Apr 2017 | INR | 140 | 149.5 | 139.05 | 148.8 | 148.8 | +8.95 (+6.40%) | 907,899 |
| 12 Apr 2017 | INR | 137.55 | 141.95 | 135 | 139.85 | 139.85 | +3.15 (+2.30%) | 692,895 |
| 11 Apr 2017 | INR | 132.25 | 137.6 | 131 | 136.7 | 136.7 | +5.1 (+3.88%) | 292,166 |
| 10 Apr 2017 | INR | 131.3 | 132.7 | 129.55 | 131.6 | 131.6 | +0.2 (+0.15%) | 87,711 |
| 7 Apr 2017 | INR | 132 | 134 | 130.55 | 131.4 | 131.4 | -1.45 (-1.09%) | 148,866 |
| 6 Apr 2017 | INR | 131.35 | 133.65 | 129.05 | 132.85 | 132.85 | +1 (+0.76%) | 170,231 |
| 5 Apr 2017 | INR | 132.5 | 135 | 131.4 | 131.85 | 131.85 | -0.3 (-0.23%) | 203,209 |
