| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 107.3 | 111.4 | 105.55 | 109.2 | 109.2 | +1.8 (+1.68%) | 106,236 |
| 17 May 2017 | INR | 104.6 | 109.7 | 104.6 | 107.4 | 107.4 | +2.75 (+2.63%) | 116,625 |
| 16 May 2017 | INR | 112.5 | 112.5 | 103.1 | 104.65 | 104.65 | -10.25 (-8.92%) | 231,584 |
| 15 May 2017 | INR | 119.15 | 122.7 | 114.9 | 114.9 | 114.9 | -28.7 (-19.99%) | 249,309 |
| 12 May 2017 | INR | 148.4 | 148.45 | 141.85 | 143.6 | 143.6 | -3.4 (-2.31%) | 37,109 |
| 11 May 2017 | INR | 142 | 148.9 | 142 | 147 | 147 | +5.55 (+3.92%) | 67,472 |
| 10 May 2017 | INR | 142.15 | 144 | 141.1 | 141.45 | 141.45 | -0.7 (-0.49%) | 29,224 |
| 9 May 2017 | INR | 141.55 | 142.5 | 141.2 | 142.15 | 142.15 | +0.05 (+0.04%) | 8,572 |
| 8 May 2017 | INR | 144 | 144.6 | 141.65 | 142.1 | 142.1 | +1 (+0.71%) | 12,306 |
| 5 May 2017 | INR | 144 | 146 | 140.15 | 141.1 | 141.1 | -3 (-2.08%) | 34,970 |
| 4 May 2017 | INR | 141.8 | 146 | 140 | 144.1 | 144.1 | +3.7 (+2.64%) | 39,954 |
| 3 May 2017 | INR | 148 | 148 | 139.55 | 140.4 | 140.4 | -1.4 (-0.99%) | 14,508 |
| 2 May 2017 | INR | 143 | 143.9 | 140.45 | 141.8 | 141.8 | -1 (-0.70%) | 33,800 |
| 28 Apr 2017 | INR | 142.05 | 147.45 | 141.1 | 142.8 | 142.8 | +1.1 (+0.78%) | 36,402 |
| 27 Apr 2017 | INR | 143.2 | 144 | 141.1 | 141.7 | 141.7 | -2.4 (-1.67%) | 25,210 |
| 26 Apr 2017 | INR | 149.2 | 149.2 | 142.05 | 144.1 | 144.1 | -4.45 (-3.00%) | 44,826 |
| 25 Apr 2017 | INR | 142.65 | 149.5 | 141.85 | 148.55 | 148.55 | +6.95 (+4.91%) | 94,916 |
| 24 Apr 2017 | INR | 141.85 | 142.95 | 139.6 | 141.6 | 141.6 | +0.65 (+0.46%) | 37,801 |
| 21 Apr 2017 | INR | 142.95 | 143.6 | 139.75 | 140.95 | 140.95 | -1.35 (-0.95%) | 44,052 |
| 20 Apr 2017 | INR | 137.95 | 143.85 | 137.15 | 142.3 | 142.3 | +5.05 (+3.68%) | 42,852 |
| 19 Apr 2017 | INR | 138.5 | 138.5 | 135.6 | 137.25 | 137.25 | -1 (-0.72%) | 42,429 |
| 18 Apr 2017 | INR | 144 | 145.15 | 136.5 | 138.25 | 138.25 | -5.15 (-3.59%) | 42,748 |
| 17 Apr 2017 | INR | 146.35 | 147.1 | 142.4 | 143.4 | 143.4 | -1.8 (-1.24%) | 30,357 |
| 13 Apr 2017 | INR | 146.9 | 146.9 | 144.6 | 145.2 | 145.2 | -1.8 (-1.22%) | 25,369 |
| 12 Apr 2017 | INR | 150.6 | 150.7 | 145 | 147 | 147 | -2.3 (-1.54%) | 37,274 |
| 11 Apr 2017 | INR | 151.25 | 153.35 | 148.1 | 149.3 | 149.3 | -0.75 (-0.50%) | 68,242 |
| 10 Apr 2017 | INR | 150 | 154 | 148.3 | 150.05 | 150.05 | +3.6 (+2.46%) | 137,861 |
| 7 Apr 2017 | INR | 147.7 | 149.25 | 145.45 | 146.45 | 146.45 | -0.35 (-0.24%) | 69,683 |
| 6 Apr 2017 | INR | 142.5 | 151.55 | 142.5 | 146.8 | 146.8 | +5 (+3.53%) | 242,145 |
| 5 Apr 2017 | INR | 142.25 | 142.7 | 141 | 141.8 | 141.8 | +1 (+0.71%) | 37,051 |
