| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 120.25 | 122 | 116.75 | 118.05 | 118.05 | -4.05 (-3.32%) | 60,869 |
| 17 May 2017 | INR | 123.4 | 124.8 | 121 | 122.1 | 122.1 | -1.3 (-1.05%) | 53,301 |
| 16 May 2017 | INR | 120 | 124.4 | 119.05 | 123.4 | 123.4 | +4.8 (+4.05%) | 83,522 |
| 15 May 2017 | INR | 116.5 | 121.4 | 116.35 | 118.6 | 118.6 | +3.45 (+3.00%) | 101,877 |
| 12 May 2017 | INR | 114 | 116.05 | 109.6 | 115.15 | 115.15 | +1.5 (+1.32%) | 35,792 |
| 11 May 2017 | INR | 114.5 | 117.3 | 113 | 113.65 | 113.65 | +0.45 (+0.40%) | 64,129 |
| 10 May 2017 | INR | 109.95 | 116.75 | 109.95 | 113.2 | 113.2 | +4.05 (+3.71%) | 133,896 |
| 9 May 2017 | INR | 105.95 | 111.15 | 105.95 | 109.15 | 109.15 | +3.75 (+3.56%) | 129,976 |
| 8 May 2017 | INR | 102.95 | 106 | 102.95 | 105.4 | 105.4 | +3.8 (+3.74%) | 32,397 |
| 5 May 2017 | INR | 101.05 | 102.95 | 100.1 | 101.6 | 101.6 | -0.35 (-0.34%) | 42,708 |
| 4 May 2017 | INR | 104.95 | 104.95 | 101.5 | 101.95 | 101.95 | -1.25 (-1.21%) | 20,346 |
| 3 May 2017 | INR | 104.05 | 105.8 | 102 | 103.2 | 103.2 | -1.15 (-1.10%) | 20,800 |
| 2 May 2017 | INR | 100.5 | 105.85 | 100.5 | 104.35 | 104.35 | +4.05 (+4.04%) | 59,420 |
| 28 Apr 2017 | INR | 99.95 | 101.95 | 99.45 | 100.3 | 100.3 | +1.2 (+1.21%) | 16,069 |
| 27 Apr 2017 | INR | 100.35 | 100.35 | 99 | 99.1 | 99.1 | -1.6 (-1.59%) | 21,161 |
| 26 Apr 2017 | INR | 103.95 | 103.95 | 99.2 | 100.7 | 100.7 | -2.75 (-2.66%) | 37,030 |
| 25 Apr 2017 | INR | 101.95 | 104 | 100.5 | 103.45 | 103.45 | +3 (+2.99%) | 50,447 |
| 24 Apr 2017 | INR | 101.45 | 102.95 | 100.15 | 100.45 | 100.45 | -1.1 (-1.08%) | 32,209 |
| 21 Apr 2017 | INR | 101.9 | 103 | 100.3 | 101.55 | 101.55 | +0.55 (+0.54%) | 41,345 |
| 20 Apr 2017 | INR | 104.9 | 105.55 | 99.65 | 101 | 101 | -2.75 (-2.65%) | 82,329 |
| 19 Apr 2017 | INR | 102.5 | 105.5 | 101 | 103.75 | 103.75 | +1.4 (+1.37%) | 47,332 |
| 18 Apr 2017 | INR | 106.7 | 108.6 | 101.8 | 102.35 | 102.35 | -2.95 (-2.80%) | 80,501 |
| 17 Apr 2017 | INR | 106.7 | 109.05 | 101.05 | 105.3 | 105.3 | +0.25 (+0.24%) | 182,189 |
| 13 Apr 2017 | INR | 106 | 107.1 | 103.85 | 105.05 | 105.05 | -0.05 (-0.05%) | 69,990 |
| 12 Apr 2017 | INR | 105.95 | 106.9 | 98.2 | 105.1 | 105.1 | -0.15 (-0.14%) | 178,951 |
| 11 Apr 2017 | INR | 104.1 | 106 | 104.1 | 105.25 | 105.25 | +0.65 (+0.62%) | 108,086 |
| 10 Apr 2017 | INR | 101.9 | 106.8 | 101.75 | 104.6 | 104.6 | +3.85 (+3.82%) | 117,728 |
| 7 Apr 2017 | INR | 106 | 106 | 100.15 | 100.75 | 100.75 | -4.5 (-4.28%) | 105,962 |
| 6 Apr 2017 | INR | 110.1 | 111.3 | 104 | 105.25 | 105.25 | -4.85 (-4.41%) | 128,856 |
| 5 Apr 2017 | INR | 99 | 112.9 | 97.5 | 110.1 | 110.1 | +11.9 (+12.12%) | 487,720 |
