| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 113 | 120.4 | 113 | 116.95 | 116.95 | +1.45 (+1.26%) | 137,473 |
| 17 May 2017 | INR | 122.1 | 122.65 | 114.8 | 115.5 | 115.5 | -7 (-5.71%) | 86,996 |
| 16 May 2017 | INR | 122 | 124.9 | 121.7 | 122.5 | 122.5 | +0.65 (+0.53%) | 22,329 |
| 15 May 2017 | INR | 123.95 | 124.35 | 121 | 121.85 | 121.85 | -0.8 (-0.65%) | 19,953 |
| 12 May 2017 | INR | 123.55 | 124 | 122 | 122.65 | 122.65 | -1.3 (-1.05%) | 20,183 |
| 11 May 2017 | INR | 126.5 | 126.5 | 123.1 | 123.95 | 123.95 | -0.6 (-0.48%) | 21,790 |
| 10 May 2017 | INR | 127 | 127 | 124.3 | 124.55 | 124.55 | -1.8 (-1.42%) | 10,097 |
| 9 May 2017 | INR | 126 | 127 | 125.6 | 126.35 | 126.35 | +0.85 (+0.68%) | 10,172 |
| 8 May 2017 | INR | 125 | 127.95 | 124.5 | 125.5 | 125.5 | +1.25 (+1.01%) | 36,202 |
| 5 May 2017 | INR | 126.1 | 127.45 | 123.8 | 124.25 | 124.25 | -1.95 (-1.55%) | 21,790 |
| 4 May 2017 | INR | 128.65 | 128.95 | 125.3 | 126.2 | 126.2 | -2.25 (-1.75%) | 30,180 |
| 3 May 2017 | INR | 123.95 | 133.8 | 123.3 | 128.45 | 128.45 | +4.5 (+3.63%) | 126,347 |
| 2 May 2017 | INR | 126.65 | 126.7 | 123 | 123.95 | 123.95 | -1 (-0.80%) | 33,952 |
| 28 Apr 2017 | INR | 126 | 126.75 | 124.55 | 124.95 | 124.95 | -0.3 (-0.24%) | 48,262 |
| 27 Apr 2017 | INR | 127.7 | 127.7 | 124.75 | 125.25 | 125.25 | -0.8 (-0.63%) | 36,355 |
| 26 Apr 2017 | INR | 131.6 | 132 | 124.45 | 126.05 | 126.05 | -3.65 (-2.81%) | 115,940 |
| 25 Apr 2017 | INR | 123.5 | 131.7 | 123 | 129.7 | 129.7 | +7.5 (+6.14%) | 216,300 |
| 24 Apr 2017 | INR | 122 | 122.85 | 121.15 | 122.2 | 122.2 | +1.15 (+0.95%) | 30,625 |
| 21 Apr 2017 | INR | 121.6 | 124 | 120.4 | 121.05 | 121.05 | -0.55 (-0.45%) | 39,628 |
| 20 Apr 2017 | INR | 121.1 | 123.65 | 120.4 | 121.6 | 121.6 | +1.95 (+1.63%) | 44,177 |
| 19 Apr 2017 | INR | 125 | 125.35 | 116 | 119.65 | 119.65 | -4.9 (-3.93%) | 117,714 |
| 18 Apr 2017 | INR | 126.65 | 128.7 | 123.3 | 124.55 | 124.55 | -1.65 (-1.31%) | 54,580 |
| 17 Apr 2017 | INR | 129 | 129 | 125 | 126.2 | 126.2 | -0.65 (-0.51%) | 55,900 |
| 13 Apr 2017 | INR | 128 | 129.45 | 126.3 | 126.85 | 126.85 | +0.05 (+0.04%) | 48,397 |
| 12 Apr 2017 | INR | 129.7 | 130 | 126.4 | 126.8 | 126.8 | -2.75 (-2.12%) | 62,372 |
| 11 Apr 2017 | INR | 131.3 | 131.8 | 128.55 | 129.55 | 129.55 | -1.05 (-0.80%) | 48,173 |
| 10 Apr 2017 | INR | 133.1 | 133.55 | 130.2 | 130.6 | 130.6 | -1.4 (-1.06%) | 64,260 |
| 7 Apr 2017 | INR | 135.5 | 137 | 131.1 | 132 | 132 | -2.4 (-1.79%) | 99,670 |
| 6 Apr 2017 | INR | 130.7 | 137.15 | 130.7 | 134.4 | 134.4 | +3.35 (+2.56%) | 181,037 |
| 5 Apr 2017 | INR | 133.95 | 134.7 | 130.6 | 131.05 | 131.05 | -1.8 (-1.35%) | 65,039 |
