| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 124.75 | 127 | 118.4 | 119.7 | 119.7 | -7.2 (-5.67%) | 13,040 |
| 17 May 2017 | INR | 128.4 | 129.9 | 126.15 | 126.9 | 126.9 | -0.8 (-0.63%) | 4,362 |
| 16 May 2017 | INR | 130 | 130.8 | 127 | 127.7 | 127.7 | -1.45 (-1.12%) | 6,517 |
| 15 May 2017 | INR | 130.7 | 132.25 | 128.7 | 129.15 | 129.15 | -0.35 (-0.27%) | 4,034 |
| 12 May 2017 | INR | 133.9 | 134 | 128.6 | 129.5 | 129.5 | -2.3 (-1.75%) | 11,635 |
| 11 May 2017 | INR | 134.75 | 134.75 | 131.4 | 131.8 | 131.8 | -0.7 (-0.53%) | 8,966 |
| 10 May 2017 | INR | 133.9 | 134.5 | 130.9 | 132.5 | 132.5 | -0.05 (-0.04%) | 10,611 |
| 9 May 2017 | INR | 134 | 134.4 | 132 | 132.55 | 132.55 | -1 (-0.75%) | 6,426 |
| 8 May 2017 | INR | 134 | 135.35 | 132.25 | 133.55 | 133.55 | -0.05 (-0.04%) | 11,468 |
| 5 May 2017 | INR | 136.7 | 136.7 | 133.5 | 133.6 | 133.6 | -1.7 (-1.26%) | 6,981 |
| 4 May 2017 | INR | 137.8 | 137.8 | 135 | 135.3 | 135.3 | -0.95 (-0.70%) | 10,737 |
| 3 May 2017 | INR | 139.2 | 139.5 | 135.45 | 136.25 | 136.25 | -1 (-0.73%) | 20,275 |
| 2 May 2017 | INR | 137.15 | 141.9 | 136.1 | 137.25 | 137.25 | +2.15 (+1.59%) | 75,442 |
| 28 Apr 2017 | INR | 139.05 | 139.05 | 135 | 135.1 | 135.1 | -2.3 (-1.67%) | 18,729 |
| 27 Apr 2017 | INR | 137.05 | 141 | 136.3 | 137.4 | 137.4 | +0.95 (+0.70%) | 26,429 |
| 26 Apr 2017 | INR | 141 | 141.85 | 135.35 | 136.45 | 136.45 | -3.65 (-2.61%) | 20,163 |
| 25 Apr 2017 | INR | 144.9 | 145.4 | 139.5 | 140.1 | 140.1 | -3.55 (-2.47%) | 20,823 |
| 24 Apr 2017 | INR | 146 | 150 | 142 | 143.65 | 143.65 | -1.15 (-0.79%) | 40,931 |
| 21 Apr 2017 | INR | 139.5 | 152.6 | 139.5 | 144.8 | 144.8 | +5.25 (+3.76%) | 129,018 |
| 20 Apr 2017 | INR | 139.3 | 141.4 | 138.25 | 139.55 | 139.55 | +1.85 (+1.34%) | 8,940 |
| 19 Apr 2017 | INR | 136.7 | 138.75 | 136 | 137.7 | 137.7 | +1.15 (+0.84%) | 5,590 |
| 18 Apr 2017 | INR | 139.75 | 141 | 135.65 | 136.55 | 136.55 | -2.1 (-1.51%) | 17,867 |
| 17 Apr 2017 | INR | 138.6 | 142.35 | 136.65 | 138.65 | 138.65 | +1.9 (+1.39%) | 13,706 |
| 13 Apr 2017 | INR | 138 | 140 | 136.35 | 136.75 | 136.75 | -1.15 (-0.83%) | 8,292 |
| 12 Apr 2017 | INR | 141 | 141.1 | 137 | 137.9 | 137.9 | -2.3 (-1.64%) | 12,340 |
| 11 Apr 2017 | INR | 141.3 | 142 | 139.15 | 140.2 | 140.2 | +1.1 (+0.79%) | 15,342 |
| 10 Apr 2017 | INR | 139.65 | 143 | 138.6 | 139.1 | 139.1 | +1.3 (+0.94%) | 29,438 |
| 7 Apr 2017 | INR | 137 | 142.85 | 136.85 | 137.8 | 137.8 | +0.9 (+0.66%) | 15,568 |
| 6 Apr 2017 | INR | 138.8 | 138.8 | 135 | 136.9 | 136.9 | -0.95 (-0.69%) | 11,957 |
| 5 Apr 2017 | INR | 139.1 | 140 | 137 | 137.85 | 137.85 | -1.05 (-0.76%) | 16,503 |
