| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 105.05 | 106.55 | 104.1 | 104.6 | 104.6 | -2.7 (-2.52%) | 20,655 |
| 17 May 2017 | INR | 107.3 | 109.3 | 106.95 | 107.3 | 107.3 | -1.6 (-1.47%) | 11,950 |
| 16 May 2017 | INR | 107 | 109.9 | 105.8 | 108.9 | 108.9 | +3.2 (+3.03%) | 38,177 |
| 15 May 2017 | INR | 105.6 | 107.3 | 105.3 | 105.7 | 105.7 | -0.5 (-0.47%) | 6,236 |
| 12 May 2017 | INR | 107 | 108.8 | 105.3 | 106.2 | 106.2 | -0.1 (-0.09%) | 24,032 |
| 11 May 2017 | INR | 109.75 | 110.3 | 104.9 | 106.3 | 106.3 | -2.1 (-1.94%) | 49,130 |
| 10 May 2017 | INR | 110.5 | 111.2 | 108.15 | 108.4 | 108.4 | -2.1 (-1.90%) | 29,506 |
| 9 May 2017 | INR | 112.15 | 113.3 | 109.8 | 110.5 | 110.5 | +0.2 (+0.18%) | 53,737 |
| 8 May 2017 | INR | 106.6 | 112 | 105.25 | 110.3 | 110.3 | +5.15 (+4.90%) | 66,723 |
| 5 May 2017 | INR | 107.85 | 108.4 | 104.35 | 105.15 | 105.15 | -2.15 (-2.00%) | 37,362 |
| 4 May 2017 | INR | 111.35 | 111.5 | 106.65 | 107.3 | 107.3 | -2.85 (-2.59%) | 40,164 |
| 3 May 2017 | INR | 109.9 | 113.1 | 109.6 | 110.15 | 110.15 | +0.95 (+0.87%) | 51,437 |
| 2 May 2017 | INR | 105.7 | 111.35 | 105.1 | 109.2 | 109.2 | +5.35 (+5.15%) | 131,128 |
| 28 Apr 2017 | INR | 106.15 | 108 | 103.6 | 103.85 | 103.85 | -2.35 (-2.21%) | 42,508 |
| 27 Apr 2017 | INR | 108.3 | 109.55 | 105.3 | 106.2 | 106.2 | -1.9 (-1.76%) | 35,309 |
| 26 Apr 2017 | INR | 111.45 | 113.2 | 106.45 | 108.1 | 108.1 | -3.05 (-2.74%) | 48,702 |
| 25 Apr 2017 | INR | 112.55 | 112.9 | 110.55 | 111.15 | 111.15 | -0.05 (-0.04%) | 42,607 |
| 24 Apr 2017 | INR | 111.45 | 114 | 110.7 | 111.2 | 111.2 | +0.45 (+0.41%) | 69,343 |
| 21 Apr 2017 | INR | 110.85 | 115.4 | 110.25 | 110.75 | 110.75 | -0.1 (-0.09%) | 121,752 |
| 20 Apr 2017 | INR | 110.3 | 113.25 | 109.85 | 110.85 | 110.85 | +1.4 (+1.28%) | 44,540 |
| 19 Apr 2017 | INR | 111 | 111.8 | 108.5 | 109.45 | 109.45 | -0.85 (-0.77%) | 59,397 |
| 18 Apr 2017 | INR | 111.3 | 115.2 | 109.7 | 110.3 | 110.3 | -0.1 (-0.09%) | 172,640 |
| 17 Apr 2017 | INR | 111.4 | 113.25 | 108.3 | 110.4 | 110.4 | -0.2 (-0.18%) | 88,397 |
| 13 Apr 2017 | INR | 113.5 | 114.9 | 109.65 | 110.6 | 110.6 | -1.95 (-1.73%) | 95,950 |
| 12 Apr 2017 | INR | 117.8 | 119.45 | 109.3 | 112.55 | 112.55 | -5.15 (-4.38%) | 465,697 |
| 11 Apr 2017 | INR | 114.4 | 121.85 | 114.1 | 117.7 | 117.7 | +4.55 (+4.02%) | 250,335 |
| 10 Apr 2017 | INR | 112.8 | 116.3 | 111.5 | 113.15 | 113.15 | +1.6 (+1.43%) | 77,813 |
| 7 Apr 2017 | INR | 113 | 115.75 | 110.75 | 111.55 | 111.55 | -1.25 (-1.11%) | 111,426 |
| 6 Apr 2017 | INR | 114.35 | 118.3 | 112 | 112.8 | 112.8 | -1.55 (-1.36%) | 99,023 |
| 5 Apr 2017 | INR | 110 | 119 | 109.5 | 114.35 | 114.35 | +6.45 (+5.98%) | 362,129 |
