| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 160.65 | 160.65 | 155.15 | 155.75 | 155.75 | -5.55 (-3.44%) | 1,803,893 |
| 17 May 2017 | INR | 161.2 | 163.9 | 160.5 | 161.3 | 161.3 | +0.15 (+0.09%) | 964,517 |
| 16 May 2017 | INR | 160.8 | 162.45 | 160.3 | 161.15 | 161.15 | +1.1 (+0.69%) | 346,937 |
| 15 May 2017 | INR | 160 | 162.7 | 159.7 | 160.05 | 160.05 | +0.2 (+0.13%) | 1,504,192 |
| 12 May 2017 | INR | 161.6 | 163.55 | 159.05 | 159.85 | 159.85 | -1.85 (-1.14%) | 904,618 |
| 11 May 2017 | INR | 166 | 166.45 | 160.25 | 161.7 | 161.7 | -4.55 (-2.74%) | 483,520 |
| 10 May 2017 | INR | 167.15 | 168 | 165.1 | 166.25 | 166.25 | +0.3 (+0.18%) | 417,421 |
| 9 May 2017 | INR | 164.1 | 167.85 | 163.75 | 165.95 | 165.95 | +1.85 (+1.13%) | 1,272,638 |
| 8 May 2017 | INR | 163.55 | 165.4 | 162.45 | 164.1 | 164.1 | +2.1 (+1.30%) | 806,470 |
| 5 May 2017 | INR | 164.3 | 167.05 | 160.25 | 162 | 162 | -2.3 (-1.40%) | 725,278 |
| 4 May 2017 | INR | 161 | 164.95 | 160.9 | 164.3 | 164.3 | +3.45 (+2.14%) | 1,007,717 |
| 3 May 2017 | INR | 164.9 | 164.9 | 160.2 | 160.85 | 160.85 | -2.65 (-1.62%) | 380,506 |
| 2 May 2017 | INR | 160.5 | 164.3 | 159.8 | 163.5 | 163.5 | +4 (+2.51%) | 659,446 |
| 28 Apr 2017 | INR | 158 | 160.1 | 157.1 | 159.5 | 159.5 | +1.65 (+1.05%) | 359,547 |
| 27 Apr 2017 | INR | 158 | 159.85 | 157.25 | 157.85 | 157.85 | +0.15 (+0.10%) | 275,237 |
| 26 Apr 2017 | INR | 161.3 | 161.6 | 156.45 | 157.7 | 157.7 | -3.05 (-1.90%) | 349,582 |
| 25 Apr 2017 | INR | 159.5 | 161.5 | 158.1 | 160.75 | 160.75 | +2.75 (+1.74%) | 917,072 |
| 24 Apr 2017 | INR | 156.9 | 158.5 | 155.9 | 158 | 158 | +1.45 (+0.93%) | 336,524 |
| 21 Apr 2017 | INR | 156.6 | 157.55 | 154.8 | 156.55 | 156.55 | +0.95 (+0.61%) | 486,096 |
| 20 Apr 2017 | INR | 157 | 158.9 | 154.7 | 155.6 | 155.6 | -0.1 (-0.06%) | 651,878 |
| 19 Apr 2017 | INR | 155.8 | 159.05 | 153.85 | 155.7 | 155.7 | +0.5 (+0.32%) | 938,273 |
| 18 Apr 2017 | INR | 157.8 | 160.8 | 154.4 | 155.2 | 155.2 | -1.8 (-1.15%) | 674,671 |
| 17 Apr 2017 | INR | 162.5 | 168.8 | 153.15 | 157 | 157 | -5.65 (-3.47%) | 2,065,678 |
| 13 Apr 2017 | INR | 162.8 | 164.2 | 161 | 162.65 | 162.65 | +0.75 (+0.46%) | 594,162 |
| 12 Apr 2017 | INR | 165 | 166 | 159.2 | 161.9 | 161.9 | -1.9 (-1.16%) | 2,352,310 |
| 11 Apr 2017 | INR | 152.5 | 169 | 151.85 | 163.8 | 163.8 | +11.4 (+7.48%) | 4,142,800 |
| 10 Apr 2017 | INR | 153 | 153.65 | 149.7 | 152.4 | 152.4 | +0.15 (+0.10%) | 1,211,782 |
| 7 Apr 2017 | INR | 154.45 | 154.9 | 151.25 | 152.25 | 152.25 | -2.65 (-1.71%) | 809,444 |
| 6 Apr 2017 | INR | 154 | 156.7 | 152.7 | 154.9 | 154.9 | +0.75 (+0.49%) | 673,493 |
| 5 Apr 2017 | INR | 148 | 155 | 147.35 | 154.15 | 154.15 | +6.3 (+4.26%) | 1,235,522 |
