| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 141.5 | 143.45 | 139.95 | 140.25 | 140.25 | -3.5 (-2.43%) | 19,855 |
| 17 May 2017 | INR | 146.75 | 146.75 | 141.45 | 143.75 | 143.75 | +0.8 (+0.56%) | 25,483 |
| 16 May 2017 | INR | 145 | 148 | 142.05 | 142.95 | 142.95 | -1.65 (-1.14%) | 25,395 |
| 15 May 2017 | INR | 138.6 | 146 | 135.1 | 144.6 | 144.6 | +6.85 (+4.97%) | 86,137 |
| 12 May 2017 | INR | 140 | 142 | 137 | 137.75 | 137.75 | -0.5 (-0.36%) | 21,163 |
| 11 May 2017 | INR | 139 | 140.75 | 137.6 | 138.25 | 138.25 | -1.4 (-1.00%) | 18,065 |
| 10 May 2017 | INR | 137.1 | 141 | 137.1 | 139.65 | 139.65 | +1.6 (+1.16%) | 36,473 |
| 9 May 2017 | INR | 138.25 | 139.5 | 138 | 138.05 | 138.05 | -0.45 (-0.32%) | 25,215 |
| 8 May 2017 | INR | 139 | 140 | 137.25 | 138.5 | 138.5 | -0.35 (-0.25%) | 9,011 |
| 5 May 2017 | INR | 139.6 | 140.05 | 137.1 | 138.85 | 138.85 | -2.1 (-1.49%) | 21,634 |
| 4 May 2017 | INR | 135.85 | 142 | 135.85 | 140.95 | 140.95 | +5.1 (+3.75%) | 31,168 |
| 3 May 2017 | INR | 138.1 | 138.1 | 135.4 | 135.85 | 135.85 | -2.25 (-1.63%) | 24,552 |
| 2 May 2017 | INR | 141 | 141 | 137.6 | 138.1 | 138.1 | -2.45 (-1.74%) | 20,256 |
| 28 Apr 2017 | INR | 140.05 | 142 | 140 | 140.55 | 140.55 | -0.3 (-0.21%) | 17,210 |
| 27 Apr 2017 | INR | 141 | 141.65 | 138.05 | 140.85 | 140.85 | 0.0 (0.0%) | 13,544 |
| 26 Apr 2017 | INR | 143.9 | 143.9 | 139 | 140.85 | 140.85 | -1.9 (-1.33%) | 29,239 |
| 25 Apr 2017 | INR | 146 | 146 | 142.2 | 142.75 | 142.75 | -2.1 (-1.45%) | 27,986 |
| 24 Apr 2017 | INR | 143 | 145.8 | 142.05 | 144.85 | 144.85 | +1.8 (+1.26%) | 31,253 |
| 21 Apr 2017 | INR | 145 | 147.15 | 141.2 | 143.05 | 143.05 | +1.05 (+0.74%) | 74,814 |
| 20 Apr 2017 | INR | 140.1 | 142.25 | 138 | 142 | 142 | +3.05 (+2.20%) | 16,579 |
| 19 Apr 2017 | INR | 138 | 140.95 | 137.5 | 138.95 | 138.95 | -0.5 (-0.36%) | 23,977 |
| 18 Apr 2017 | INR | 142 | 143 | 138 | 139.45 | 139.45 | -2.55 (-1.80%) | 24,750 |
| 17 Apr 2017 | INR | 141 | 142.95 | 140.15 | 142 | 142 | +0.25 (+0.18%) | 13,157 |
| 13 Apr 2017 | INR | 141.5 | 143.45 | 140.3 | 141.75 | 141.75 | -0.35 (-0.25%) | 9,401 |
| 12 Apr 2017 | INR | 144.5 | 144.5 | 141 | 142.1 | 142.1 | -1.7 (-1.18%) | 23,457 |
| 11 Apr 2017 | INR | 145 | 147 | 142.1 | 143.8 | 143.8 | +0.25 (+0.17%) | 36,290 |
| 10 Apr 2017 | INR | 143.9 | 144.6 | 141.55 | 143.55 | 143.55 | +2.35 (+1.66%) | 20,193 |
| 7 Apr 2017 | INR | 144.8 | 144.8 | 140.1 | 141.2 | 141.2 | -1.6 (-1.12%) | 46,403 |
| 6 Apr 2017 | INR | 147.9 | 147.9 | 142.15 | 142.8 | 142.8 | -2.95 (-2.02%) | 24,894 |
| 5 Apr 2017 | INR | 147.9 | 148 | 145 | 145.75 | 145.75 | -0.4 (-0.27%) | 41,788 |
