| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 159.35 | 160.5 | 155.95 | 157 | 157 | -3.35 (-2.09%) | 8,031 |
| 17 May 2017 | INR | 162.9 | 162.95 | 157 | 160.35 | 160.35 | -2.8 (-1.72%) | 34,218 |
| 16 May 2017 | INR | 164.85 | 166.45 | 162.3 | 163.15 | 163.15 | -1.6 (-0.97%) | 15,129 |
| 15 May 2017 | INR | 164 | 166.8 | 163.3 | 164.75 | 164.75 | +2.4 (+1.48%) | 264,121 |
| 12 May 2017 | INR | 166 | 166.9 | 160.2 | 162.35 | 162.35 | -2.65 (-1.61%) | 21,592 |
| 11 May 2017 | INR | 165 | 165.6 | 164.4 | 165 | 165 | +0.65 (+0.40%) | 27,703 |
| 10 May 2017 | INR | 166.15 | 166.95 | 164 | 164.35 | 164.35 | -1.6 (-0.96%) | 19,019 |
| 9 May 2017 | INR | 166.5 | 169 | 165.3 | 165.95 | 165.95 | -0.55 (-0.33%) | 25,841 |
| 8 May 2017 | INR | 165.9 | 168.65 | 164 | 166.5 | 166.5 | +6.05 (+3.77%) | 54,487 |
| 5 May 2017 | INR | 166 | 170.6 | 135 | 160.45 | 160.45 | -5.7 (-3.43%) | 165,050 |
| 4 May 2017 | INR | 169 | 170.7 | 164 | 166.15 | 166.15 | -1 (-0.60%) | 84,751 |
| 3 May 2017 | INR | 167 | 171.15 | 166.15 | 167.15 | 167.15 | +1.2 (+0.72%) | 75,360 |
| 2 May 2017 | INR | 171 | 171 | 162.9 | 165.95 | 165.95 | -4.35 (-2.55%) | 111,253 |
| 28 Apr 2017 | INR | 159.1 | 171.75 | 159.1 | 170.3 | 170.3 | +10.2 (+6.37%) | 130,425 |
| 27 Apr 2017 | INR | 158.65 | 162 | 157.2 | 160.1 | 160.1 | +2.2 (+1.39%) | 31,381 |
| 26 Apr 2017 | INR | 163.95 | 165.05 | 155.75 | 157.9 | 157.9 | -6.05 (-3.69%) | 62,379 |
| 25 Apr 2017 | INR | 169 | 171.5 | 162 | 163.95 | 163.95 | -4.1 (-2.44%) | 121,181 |
| 24 Apr 2017 | INR | 151 | 169.9 | 147.85 | 168.05 | 168.05 | +15.8 (+10.38%) | 256,226 |
| 21 Apr 2017 | INR | 149.7 | 154.85 | 149.7 | 152.25 | 152.25 | +1.9 (+1.26%) | 53,659 |
| 20 Apr 2017 | INR | 148.8 | 152.25 | 148.3 | 150.35 | 150.35 | +2.6 (+1.76%) | 60,258 |
| 19 Apr 2017 | INR | 146.9 | 149 | 145.7 | 147.75 | 147.75 | +1.7 (+1.16%) | 37,767 |
| 18 Apr 2017 | INR | 150.3 | 153.45 | 145.4 | 146.05 | 146.05 | -3.65 (-2.44%) | 37,321 |
| 17 Apr 2017 | INR | 154.4 | 154.4 | 148.1 | 149.7 | 149.7 | -2.25 (-1.48%) | 42,927 |
| 13 Apr 2017 | INR | 151.15 | 155 | 150.45 | 151.95 | 151.95 | +1.65 (+1.10%) | 59,605 |
| 12 Apr 2017 | INR | 148.6 | 151.85 | 144.1 | 150.3 | 150.3 | +3.55 (+2.42%) | 123,709 |
| 11 Apr 2017 | INR | 143.5 | 147.15 | 143.5 | 146.75 | 146.75 | +2.8 (+1.95%) | 37,410 |
| 10 Apr 2017 | INR | 143.5 | 147.5 | 143.5 | 143.95 | 143.95 | +1.45 (+1.02%) | 43,734 |
| 7 Apr 2017 | INR | 145.1 | 147.5 | 141 | 142.5 | 142.5 | -2.6 (-1.79%) | 74,635 |
| 6 Apr 2017 | INR | 145.95 | 146.85 | 142.4 | 145.1 | 145.1 | -0.1 (-0.07%) | 76,601 |
| 5 Apr 2017 | INR | 142.6 | 147.4 | 141.9 | 145.2 | 145.2 | +5.2 (+3.71%) | 108,725 |
