| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 137.9 | 139 | 135.45 | 138.6 | 138.6 | +1.8 (+1.32%) | 3,573 |
| 17 May 2017 | INR | 137.7 | 139 | 135 | 136.8 | 136.8 | -3.6 (-2.56%) | 3,710 |
| 16 May 2017 | INR | 138.05 | 141 | 137.7 | 140.4 | 140.4 | +2.5 (+1.81%) | 2,682 |
| 15 May 2017 | INR | 139.5 | 139.5 | 136.7 | 137.9 | 137.9 | -1.6 (-1.15%) | 4,238 |
| 12 May 2017 | INR | 140.2 | 140.2 | 137.75 | 139.5 | 139.5 | -1.9 (-1.34%) | 1,646 |
| 11 May 2017 | INR | 139 | 141.95 | 139 | 141.4 | 141.4 | +3.4 (+2.46%) | 5,372 |
| 10 May 2017 | INR | 137.65 | 140 | 136.5 | 138 | 138 | +0.25 (+0.18%) | 3,415 |
| 9 May 2017 | INR | 138.85 | 139.6 | 137.25 | 137.75 | 137.75 | -1.15 (-0.83%) | 1,090 |
| 8 May 2017 | INR | 135.8 | 140 | 135.8 | 138.9 | 138.9 | +0.3 (+0.22%) | 421 |
| 5 May 2017 | INR | 136.9 | 141 | 136.9 | 138.6 | 138.6 | -1.1 (-0.79%) | 9,763 |
| 4 May 2017 | INR | 140 | 141.5 | 139 | 139.7 | 139.7 | +1.45 (+1.05%) | 8,546 |
| 3 May 2017 | INR | 135.5 | 140.05 | 134.2 | 138.25 | 138.25 | +1.95 (+1.43%) | 10,708 |
| 2 May 2017 | INR | 137.65 | 137.85 | 136 | 136.3 | 136.3 | -1.3 (-0.94%) | 3,088 |
| 28 Apr 2017 | INR | 138.8 | 141 | 137.3 | 137.6 | 137.6 | -3 (-2.13%) | 1,535 |
| 27 Apr 2017 | INR | 142.7 | 143.5 | 140 | 140.6 | 140.6 | -2.05 (-1.44%) | 3,104 |
| 26 Apr 2017 | INR | 144 | 145.1 | 141 | 142.65 | 142.65 | -1.1 (-0.77%) | 5,215 |
| 25 Apr 2017 | INR | 143 | 146.05 | 141.75 | 143.75 | 143.75 | +1.7 (+1.20%) | 7,800 |
| 24 Apr 2017 | INR | 142 | 144.5 | 141 | 142.05 | 142.05 | +1.5 (+1.07%) | 6,919 |
| 21 Apr 2017 | INR | 140.3 | 144 | 140.2 | 140.55 | 140.55 | -0.35 (-0.25%) | 5,701 |
| 20 Apr 2017 | INR | 139 | 142.45 | 138.5 | 140.9 | 140.9 | +1.9 (+1.37%) | 2,742 |
| 19 Apr 2017 | INR | 138.9 | 141 | 137.95 | 139 | 139 | -1.1 (-0.79%) | 2,234 |
| 18 Apr 2017 | INR | 143 | 143.7 | 139.9 | 140.1 | 140.1 | -0.75 (-0.53%) | 6,102 |
| 17 Apr 2017 | INR | 144 | 144 | 140.1 | 140.85 | 140.85 | -2.35 (-1.64%) | 7,845 |
| 13 Apr 2017 | INR | 141 | 148.6 | 135.3 | 143.2 | 143.2 | +3.8 (+2.73%) | 34,498 |
| 12 Apr 2017 | INR | 141 | 142.2 | 136.6 | 139.4 | 139.4 | -1.25 (-0.89%) | 8,476 |
| 11 Apr 2017 | INR | 141.05 | 143.8 | 140 | 140.65 | 140.65 | -0.2 (-0.14%) | 7,608 |
| 10 Apr 2017 | INR | 135.4 | 142.5 | 134.55 | 140.85 | 140.85 | +5.85 (+4.33%) | 16,756 |
| 7 Apr 2017 | INR | 136.5 | 138.4 | 133.5 | 135 | 135 | -2.1 (-1.53%) | 3,577 |
| 6 Apr 2017 | INR | 140 | 140.55 | 136.3 | 137.1 | 137.1 | -3.1 (-2.21%) | 7,365 |
| 5 Apr 2017 | INR | 128.65 | 147 | 128.65 | 140.2 | 140.2 | +13.15 (+10.35%) | 81,082 |
