| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 116.05 | 118 | 111.2 | 111.6 | 111.6 | -5.35 (-4.57%) | 13,754 |
| 17 May 2017 | INR | 121 | 121 | 116 | 116.95 | 116.95 | -2.4 (-2.01%) | 18,923 |
| 16 May 2017 | INR | 114.65 | 124.35 | 114.65 | 119.35 | 119.35 | +6.4 (+5.67%) | 92,130 |
| 15 May 2017 | INR | 108.35 | 115 | 108.2 | 112.95 | 112.95 | +4.6 (+4.25%) | 43,801 |
| 12 May 2017 | INR | 114 | 114 | 108 | 108.35 | 108.35 | -5.55 (-4.87%) | 8,057 |
| 11 May 2017 | INR | 112 | 114.5 | 111.65 | 113.9 | 113.9 | +2.3 (+2.06%) | 30,409 |
| 10 May 2017 | INR | 109.3 | 113 | 109.3 | 111.6 | 111.6 | +4.5 (+4.20%) | 21,643 |
| 9 May 2017 | INR | 106.5 | 108.35 | 106 | 107.1 | 107.1 | +0.55 (+0.52%) | 4,613 |
| 8 May 2017 | INR | 106 | 109 | 103.55 | 106.55 | 106.55 | +0.8 (+0.76%) | 13,532 |
| 5 May 2017 | INR | 108.7 | 109 | 103.9 | 105.75 | 105.75 | -2.25 (-2.08%) | 18,308 |
| 4 May 2017 | INR | 111 | 114 | 106.45 | 108 | 108 | +0.05 (+0.05%) | 39,764 |
| 3 May 2017 | INR | 106.3 | 108.9 | 105.65 | 107.95 | 107.95 | +1.25 (+1.17%) | 7,463 |
| 2 May 2017 | INR | 103.95 | 110.9 | 103.95 | 106.7 | 106.7 | +2.6 (+2.50%) | 29,545 |
| 28 Apr 2017 | INR | 106.7 | 107.1 | 103.6 | 104.1 | 104.1 | -1.5 (-1.42%) | 8,799 |
| 27 Apr 2017 | INR | 107.65 | 109 | 105.3 | 105.6 | 105.6 | -2.4 (-2.22%) | 9,740 |
| 26 Apr 2017 | INR | 109.5 | 114.6 | 105.3 | 108 | 108 | -0.2 (-0.18%) | 36,154 |
| 25 Apr 2017 | INR | 108.7 | 112 | 107.05 | 108.2 | 108.2 | +0.15 (+0.14%) | 30,287 |
| 24 Apr 2017 | INR | 104.7 | 111 | 104.5 | 108.05 | 108.05 | +3.3 (+3.15%) | 87,906 |
| 21 Apr 2017 | INR | 104.5 | 107 | 103 | 104.75 | 104.75 | +0.3 (+0.29%) | 18,025 |
| 20 Apr 2017 | INR | 105.35 | 105.95 | 103.75 | 104.45 | 104.45 | -1.7 (-1.60%) | 8,305 |
| 19 Apr 2017 | INR | 103.15 | 107 | 100.6 | 106.15 | 106.15 | +2.4 (+2.31%) | 37,573 |
| 18 Apr 2017 | INR | 107.3 | 110.05 | 103.05 | 103.75 | 103.75 | -2.8 (-2.63%) | 39,713 |
| 17 Apr 2017 | INR | 115.5 | 115.6 | 105.35 | 106.55 | 106.55 | -8.7 (-7.55%) | 97,695 |
| 13 Apr 2017 | INR | 99 | 118.4 | 98.3 | 115.25 | 115.25 | +15.4 (+15.42%) | 229,508 |
| 12 Apr 2017 | INR | 95.9 | 107.7 | 95.9 | 99.85 | 99.85 | +5.2 (+5.49%) | 239,897 |
| 11 Apr 2017 | INR | 93.35 | 95.95 | 92.65 | 94.65 | 94.65 | +2.55 (+2.77%) | 8,202 |
| 10 Apr 2017 | INR | 91.7 | 92.75 | 91 | 92.1 | 92.1 | +2.05 (+2.28%) | 6,865 |
| 7 Apr 2017 | INR | 90 | 93 | 88.1 | 90.05 | 90.05 | +0.25 (+0.28%) | 18,561 |
| 6 Apr 2017 | INR | 92.9 | 93 | 88.85 | 89.8 | 89.8 | -3.1 (-3.34%) | 11,523 |
| 5 Apr 2017 | INR | 91 | 95.3 | 90.45 | 92.9 | 92.9 | +3.65 (+4.09%) | 50,329 |
