| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 181.95 | 183.4 | 179 | 180.85 | 180.85 | -2.4 (-1.31%) | 15,086 |
| 17 May 2017 | INR | 182.95 | 185.75 | 182.5 | 183.25 | 183.25 | -0.8 (-0.43%) | 87,854 |
| 16 May 2017 | INR | 187.55 | 187.85 | 183.1 | 184.05 | 184.05 | -4.05 (-2.15%) | 17,649 |
| 15 May 2017 | INR | 183.05 | 190 | 183.05 | 188.1 | 188.1 | +5.5 (+3.01%) | 19,229 |
| 12 May 2017 | INR | 188 | 188.1 | 181.3 | 182.6 | 182.6 | -5.55 (-2.95%) | 26,185 |
| 11 May 2017 | INR | 193.95 | 193.95 | 187 | 188.15 | 188.15 | -4.95 (-2.56%) | 32,675 |
| 10 May 2017 | INR | 194.75 | 198 | 192 | 193.1 | 193.1 | -1.65 (-0.85%) | 35,066 |
| 9 May 2017 | INR | 197.1 | 202 | 193.5 | 194.75 | 194.75 | +1.5 (+0.78%) | 63,557 |
| 8 May 2017 | INR | 194.2 | 195.95 | 191.25 | 193.25 | 193.25 | +0.85 (+0.44%) | 43,266 |
| 5 May 2017 | INR | 193.5 | 198 | 192 | 192.4 | 192.4 | -2 (-1.03%) | 33,244 |
| 4 May 2017 | INR | 198 | 199.15 | 190 | 194.4 | 194.4 | -2.85 (-1.44%) | 27,420 |
| 3 May 2017 | INR | 202.9 | 204.45 | 195 | 197.25 | 197.25 | -3.9 (-1.94%) | 61,018 |
| 2 May 2017 | INR | 197.9 | 208.8 | 197.9 | 201.15 | 201.15 | +7.85 (+4.06%) | 37,298 |
| 28 Apr 2017 | INR | 198.35 | 199.4 | 192 | 193.3 | 193.3 | -3.6 (-1.83%) | 29,899 |
| 27 Apr 2017 | INR | 196.7 | 203.8 | 196 | 196.9 | 196.9 | +1.7 (+0.87%) | 74,310 |
| 26 Apr 2017 | INR | 208.15 | 208.95 | 190 | 195.2 | 195.2 | -11.3 (-5.47%) | 98,274 |
| 25 Apr 2017 | INR | 206.1 | 214.85 | 203.7 | 206.5 | 206.5 | +3.4 (+1.67%) | 114,995 |
| 24 Apr 2017 | INR | 193.9 | 209.4 | 193 | 203.1 | 203.1 | +13.55 (+7.15%) | 209,002 |
| 21 Apr 2017 | INR | 193.7 | 199.65 | 185.6 | 189.55 | 189.55 | -4 (-2.07%) | 123,272 |
| 20 Apr 2017 | INR | 174.5 | 202.5 | 173 | 193.55 | 193.55 | +23.45 (+13.79%) | 443,246 |
| 19 Apr 2017 | INR | 153.1 | 172 | 150.25 | 170.1 | 170.1 | +15.8 (+10.24%) | 165,187 |
| 18 Apr 2017 | INR | 153 | 158.9 | 153 | 154.3 | 154.3 | -1.7 (-1.09%) | 30,317 |
| 17 Apr 2017 | INR | 150 | 160.05 | 150 | 156 | 156 | +6.75 (+4.52%) | 76,351 |
| 13 Apr 2017 | INR | 147.5 | 155.4 | 145.7 | 149.25 | 149.25 | +2.65 (+1.81%) | 34,713 |
| 12 Apr 2017 | INR | 147 | 147.4 | 145 | 146.6 | 146.6 | +0.3 (+0.21%) | 5,752 |
| 11 Apr 2017 | INR | 148.5 | 149.2 | 143 | 146.3 | 146.3 | -1.25 (-0.85%) | 20,388 |
| 10 Apr 2017 | INR | 148.5 | 149 | 146.05 | 147.55 | 147.55 | +0.65 (+0.44%) | 7,382 |
| 7 Apr 2017 | INR | 150.5 | 150.5 | 145.95 | 146.9 | 146.9 | -2.35 (-1.57%) | 15,231 |
| 6 Apr 2017 | INR | 151.3 | 152.45 | 148 | 149.25 | 149.25 | -2.35 (-1.55%) | 10,939 |
| 5 Apr 2017 | INR | 149.5 | 153.45 | 148 | 151.6 | 151.6 | +3.1 (+2.09%) | 16,031 |
