| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 173.7 | 174.5 | 167.05 | 169.35 | 169.35 | -4.9 (-2.81%) | 55,995 |
| 17 May 2017 | INR | 174.6 | 180.15 | 173.15 | 174.25 | 174.25 | -0.2 (-0.11%) | 67,501 |
| 16 May 2017 | INR | 175.3 | 177.1 | 174 | 174.45 | 174.45 | -0.45 (-0.26%) | 21,157 |
| 15 May 2017 | INR | 174.15 | 178.4 | 173.5 | 174.9 | 174.9 | +1 (+0.58%) | 31,588 |
| 12 May 2017 | INR | 177.15 | 177.9 | 170.65 | 173.9 | 173.9 | -2.9 (-1.64%) | 52,516 |
| 11 May 2017 | INR | 182.8 | 183.7 | 175.5 | 176.8 | 176.8 | -6.05 (-3.31%) | 82,535 |
| 10 May 2017 | INR | 178.9 | 184.95 | 178 | 182.85 | 182.85 | +6.35 (+3.60%) | 275,032 |
| 9 May 2017 | INR | 165.7 | 177.95 | 163.85 | 176.5 | 176.5 | +10.95 (+6.61%) | 293,094 |
| 8 May 2017 | INR | 163 | 167.45 | 162.5 | 165.55 | 165.55 | +4.5 (+2.79%) | 63,594 |
| 5 May 2017 | INR | 164.45 | 166.6 | 159 | 161.05 | 161.05 | -5.7 (-3.42%) | 67,449 |
| 4 May 2017 | INR | 161.2 | 171.5 | 160.9 | 166.75 | 166.75 | +6.55 (+4.09%) | 127,834 |
| 3 May 2017 | INR | 160.1 | 163 | 160.05 | 160.2 | 160.2 | -0.3 (-0.19%) | 22,230 |
| 2 May 2017 | INR | 165.5 | 165.7 | 159.85 | 160.5 | 160.5 | -3.15 (-1.92%) | 30,759 |
| 28 Apr 2017 | INR | 166.2 | 168.6 | 163.1 | 163.65 | 163.65 | -1.45 (-0.88%) | 36,428 |
| 27 Apr 2017 | INR | 165.7 | 167.6 | 162.2 | 165.1 | 165.1 | +0.6 (+0.36%) | 61,166 |
| 26 Apr 2017 | INR | 169.95 | 172.2 | 161 | 164.5 | 164.5 | -4.3 (-2.55%) | 88,424 |
| 25 Apr 2017 | INR | 169.85 | 172.5 | 168 | 168.8 | 168.8 | +1.1 (+0.66%) | 91,467 |
| 24 Apr 2017 | INR | 169.15 | 171.9 | 166.95 | 167.7 | 167.7 | -0.7 (-0.42%) | 62,290 |
| 21 Apr 2017 | INR | 171.5 | 174 | 167.3 | 168.4 | 168.4 | -3 (-1.75%) | 76,833 |
| 20 Apr 2017 | INR | 169.15 | 174.35 | 169.1 | 171.4 | 171.4 | +2.7 (+1.60%) | 77,803 |
| 19 Apr 2017 | INR | 166.15 | 170.8 | 165.15 | 168.7 | 168.7 | +3.6 (+2.18%) | 69,839 |
| 18 Apr 2017 | INR | 171.7 | 177.8 | 163.55 | 165.1 | 165.1 | -2.5 (-1.49%) | 201,034 |
| 17 Apr 2017 | INR | 168.4 | 171.75 | 166.1 | 167.6 | 167.6 | -0.9 (-0.53%) | 104,012 |
| 13 Apr 2017 | INR | 168 | 174.35 | 165.6 | 168.5 | 168.5 | +0.65 (+0.39%) | 123,834 |
| 12 Apr 2017 | INR | 174.7 | 174.85 | 162.45 | 167.85 | 167.85 | -5.3 (-3.06%) | 149,501 |
| 11 Apr 2017 | INR | 173 | 178.35 | 171.5 | 173.15 | 173.15 | +0.4 (+0.23%) | 175,212 |
| 10 Apr 2017 | INR | 172.65 | 179.4 | 170.8 | 172.75 | 172.75 | +1.95 (+1.14%) | 250,578 |
| 7 Apr 2017 | INR | 151.5 | 181.5 | 151.4 | 170.8 | 170.8 | +17.65 (+11.52%) | 1,117,280 |
| 6 Apr 2017 | INR | 149.1 | 155.4 | 149 | 153.15 | 153.15 | +3.25 (+2.17%) | 95,056 |
| 5 Apr 2017 | INR | 144 | 151.75 | 142.7 | 149.9 | 149.9 | +7.05 (+4.94%) | 150,577 |
