| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 166 | 167.7 | 164.5 | 165.1 | 150.0909 | -2.05 (-1.23%) | 2,575 |
| 17 May 2017 | INR | 166.45 | 168 | 163 | 167.15 | 151.9545 | +1.65 (+1.00%) | 1,980 |
| 16 May 2017 | INR | 169.45 | 169.45 | 164 | 165.5 | 150.4545 | -0.65 (-0.39%) | 7,644 |
| 15 May 2017 | INR | 173 | 173 | 166 | 166.15 | 151.0455 | -1.15 (-0.69%) | 9,702 |
| 12 May 2017 | INR | 166.9 | 167.5 | 166 | 167.3 | 152.0909 | +0.9 (+0.54%) | 2,628 |
| 11 May 2017 | INR | 169.4 | 170.5 | 165 | 166.4 | 151.2727 | -1.75 (-1.04%) | 9,380 |
| 10 May 2017 | INR | 165 | 171.85 | 165 | 168.15 | 152.8636 | +1.95 (+1.17%) | 15,956 |
| 9 May 2017 | INR | 166.05 | 168.7 | 165 | 166.2 | 151.0909 | -1.6 (-0.95%) | 2,846 |
| 8 May 2017 | INR | 169.7 | 169.7 | 166.05 | 167.8 | 152.5455 | +0.8 (+0.48%) | 10,772 |
| 5 May 2017 | INR | 169 | 170 | 167 | 167 | 151.8182 | -1.65 (-0.98%) | 8,387 |
| 4 May 2017 | INR | 173 | 173.8 | 168 | 168.65 | 153.3182 | -3.6 (-2.09%) | 14,230 |
| 3 May 2017 | INR | 170 | 172.9 | 168.4 | 172.25 | 156.5909 | +3.35 (+1.98%) | 11,246 |
| 2 May 2017 | INR | 169 | 171 | 168.55 | 168.9 | 153.5455 | +2.8 (+1.69%) | 7,147 |
| 28 Apr 2017 | INR | 167.85 | 169.5 | 165.5 | 166.1 | 151 | -1.75 (-1.04%) | 8,266 |
| 27 Apr 2017 | INR | 168.6 | 170 | 166.35 | 167.85 | 152.5909 | +1.3 (+0.78%) | 4,562 |
| 26 Apr 2017 | INR | 166.65 | 170 | 165 | 166.55 | 151.4091 | -0.25 (-0.15%) | 7,754 |
| 25 Apr 2017 | INR | 169 | 171.25 | 165.7 | 166.8 | 151.6364 | -2.9 (-1.71%) | 12,132 |
| 24 Apr 2017 | INR | 172.25 | 173 | 169.05 | 169.7 | 154.2727 | -0.8 (-0.47%) | 9,119 |
| 21 Apr 2017 | INR | 170 | 172.05 | 168 | 170.5 | 155 | +1.4 (+0.83%) | 15,057 |
| 20 Apr 2017 | INR | 171.45 | 172 | 168.1 | 169.1 | 153.7273 | +1.2 (+0.71%) | 13,104 |
| 19 Apr 2017 | INR | 166.1 | 170.85 | 164.6 | 167.9 | 152.6364 | +2.25 (+1.36%) | 14,818 |
| 18 Apr 2017 | INR | 167.9 | 170.5 | 153 | 165.65 | 150.5909 | -2.65 (-1.57%) | 12,869 |
| 17 Apr 2017 | INR | 170.4 | 171.85 | 167 | 168.3 | 153 | -2.1 (-1.23%) | 10,695 |
| 13 Apr 2017 | INR | 173.85 | 174.35 | 170 | 170.4 | 154.9091 | -2.15 (-1.25%) | 13,632 |
| 12 Apr 2017 | INR | 178.5 | 180.5 | 171 | 172.55 | 156.8636 | -3.05 (-1.74%) | 25,914 |
| 11 Apr 2017 | INR | 176.5 | 178.2 | 174.3 | 175.6 | 159.6364 | -1.9 (-1.07%) | 10,169 |
| 10 Apr 2017 | INR | 180.6 | 180.6 | 176.15 | 177.5 | 161.3636 | +2.55 (+1.46%) | 8,650 |
| 7 Apr 2017 | INR | 178.8 | 182.2 | 173.1 | 174.95 | 159.0455 | -2.5 (-1.41%) | 34,505 |
| 6 Apr 2017 | INR | 174 | 180 | 169.9 | 177.45 | 161.3182 | +3.55 (+2.04%) | 27,172 |
| 5 Apr 2017 | INR | 170.2 | 175 | 169.65 | 173.9 | 158.0909 | +5.55 (+3.30%) | 34,361 |
