| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 170 | 174.5 | 165.5 | 168.55 | 168.55 | -5.2 (-2.99%) | 2,279,009 |
| 17 May 2017 | INR | 176.7 | 177 | 171.7 | 173.75 | 173.75 | -4.2 (-2.36%) | 1,535,738 |
| 16 May 2017 | INR | 174 | 179 | 169.1 | 177.95 | 177.95 | +4.4 (+2.54%) | 2,196,366 |
| 15 May 2017 | INR | 172.9 | 175 | 171.6 | 173.55 | 173.55 | +2.4 (+1.40%) | 1,427,613 |
| 12 May 2017 | INR | 166.25 | 171.95 | 159.5 | 171.15 | 171.15 | +5.45 (+3.29%) | 2,626,506 |
| 11 May 2017 | INR | 166.95 | 170.1 | 163.7 | 165.7 | 165.7 | -1.45 (-0.87%) | 1,342,386 |
| 10 May 2017 | INR | 168.5 | 170.45 | 166.2 | 167.15 | 167.15 | -1.35 (-0.80%) | 1,427,694 |
| 9 May 2017 | INR | 172.5 | 174.2 | 167.25 | 168.5 | 168.5 | -1.7 (-1.00%) | 3,061,898 |
| 8 May 2017 | INR | 152.2 | 173.15 | 152.2 | 170.2 | 170.2 | +18.4 (+12.12%) | 5,407,990 |
| 5 May 2017 | INR | 155.25 | 155.9 | 150.1 | 151.8 | 151.8 | -3.9 (-2.50%) | 1,095,183 |
| 4 May 2017 | INR | 156 | 156.75 | 152.9 | 155.7 | 155.7 | -0.55 (-0.35%) | 857,150 |
| 3 May 2017 | INR | 156 | 157.8 | 152.75 | 156.25 | 156.25 | +0.9 (+0.58%) | 2,751,053 |
| 2 May 2017 | INR | 151 | 157.65 | 149.25 | 155.35 | 155.35 | +5.6 (+3.74%) | 4,394,855 |
| 28 Apr 2017 | INR | 155.5 | 155.5 | 144.65 | 149.75 | 149.75 | -6.75 (-4.31%) | 3,992,227 |
| 27 Apr 2017 | INR | 153.5 | 158.8 | 150.55 | 156.5 | 156.5 | +2.3 (+1.49%) | 3,146,074 |
| 26 Apr 2017 | INR | 159.45 | 164 | 145.85 | 154.2 | 154.2 | -3.9 (-2.47%) | 6,695,892 |
| 25 Apr 2017 | INR | 155.3 | 160.9 | 152.7 | 158.1 | 158.1 | +6.05 (+3.98%) | 7,959,661 |
| 24 Apr 2017 | INR | 143 | 163.25 | 143 | 152.05 | 152.05 | +9.25 (+6.48%) | 23,082,242 |
| 21 Apr 2017 | INR | 141 | 146 | 140 | 142.8 | 142.8 | +1.7 (+1.20%) | 2,658,280 |
| 20 Apr 2017 | INR | 137.9 | 143.3 | 136.15 | 141.1 | 141.1 | +3.8 (+2.77%) | 3,918,806 |
| 19 Apr 2017 | INR | 121.35 | 142.7 | 121.35 | 137.3 | 137.3 | +2.5 (+1.85%) | 9,460,318 |
| 18 Apr 2017 | INR | 148.8 | 155 | 131 | 134.8 | 134.8 | -13.35 (-9.01%) | 9,789,336 |
| 17 Apr 2017 | INR | 108.1 | 150.9 | 103.65 | 148.15 | 148.15 | +42.3 (+39.96%) | 23,218,110 |
| 13 Apr 2017 | INR | 99.7 | 108.15 | 99.4 | 105.85 | 105.85 | +7.45 (+7.57%) | 4,575,741 |
| 12 Apr 2017 | INR | 92.15 | 99.85 | 89 | 98.4 | 98.4 | +7.15 (+7.84%) | 3,074,004 |
| 11 Apr 2017 | INR | 90.15 | 92.1 | 88.7 | 91.25 | 91.25 | +1.75 (+1.96%) | 621,980 |
| 10 Apr 2017 | INR | 89.5 | 90.25 | 86.8 | 89.5 | 89.5 | +0.65 (+0.73%) | 1,623,451 |
| 7 Apr 2017 | INR | 90 | 92.95 | 87.2 | 88.85 | 88.85 | -2.25 (-2.47%) | 2,189,340 |
| 6 Apr 2017 | INR | 89.7 | 92.8 | 89.2 | 91.1 | 91.1 | +0.5 (+0.55%) | 986,698 |
| 5 Apr 2017 | INR | 87.8 | 93.3 | 87.5 | 90.6 | 90.6 | +3.35 (+3.84%) | 1,611,487 |
