| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 137.7 | 137.7 | 135.5 | 135.5 | 27.1 | -2.4 (-1.74%) | 800 |
| 16 May 2017 | INR | 138 | 138 | 137.25 | 137.9 | 27.58 | -0.1 (-0.07%) | 650 |
| 15 May 2017 | INR | 138 | 138 | 138 | 138 | 27.6 | 0.0 (0.0%) | 400 |
| 12 May 2017 | INR | 141.95 | 141.95 | 138 | 138 | 27.6 | -3 (-2.13%) | 748 |
| 11 May 2017 | INR | 143.9 | 143.9 | 141 | 141 | 28.2 | -1.95 (-1.36%) | 600 |
| 10 May 2017 | INR | 142 | 144 | 141.9 | 142.95 | 28.59 | +2.95 (+2.11%) | 1,320 |
| 9 May 2017 | INR | 142.45 | 142.5 | 140 | 140 | 28 | -1.2 (-0.85%) | 25,560 |
| 8 May 2017 | INR | 137 | 141.75 | 136 | 141.2 | 28.24 | +6.2 (+4.59%) | 820 |
| 5 May 2017 | INR | 135 | 135 | 135 | 135 | 27 | +2 (+1.50%) | 2 |
| 4 May 2017 | INR | 133.5 | 133.5 | 133 | 133 | 26.6 | -3 (-2.21%) | 400 |
| 3 May 2017 | INR | 137 | 137 | 131.5 | 136 | 27.2 | -2 (-1.45%) | 2,725 |
| 2 May 2017 | INR | 139 | 139 | 138 | 138 | 27.6 | -3 (-2.13%) | 300 |
| 28 Apr 2017 | INR | 141 | 141 | 141 | 141 | 28.2 | +2 (+1.44%) | 100 |
| 27 Apr 2017 | INR | 139 | 139 | 139 | 139 | 27.8 | -1 (-0.71%) | 100 |
| 26 Apr 2017 | INR | 138.1 | 140 | 138.1 | 140 | 28 | +1.9 (+1.38%) | 75 |
| 25 Apr 2017 | INR | 139 | 139 | 137 | 138.1 | 27.62 | -1.9 (-1.36%) | 587 |
| 24 Apr 2017 | INR | 141 | 141 | 140 | 140 | 28 | -1 (-0.71%) | 145 |
| 21 Apr 2017 | INR | 138 | 141 | 138 | 141 | 28.2 | +2.35 (+1.69%) | 169 |
| 20 Apr 2017 | INR | 141 | 141 | 138 | 138.65 | 27.73 | -4.35 (-3.04%) | 900 |
| 19 Apr 2017 | INR | 143 | 143 | 138.5 | 143 | 28.6 | +4.65 (+3.36%) | 150 |
| 18 Apr 2017 | INR | 140 | 140 | 138 | 138.35 | 27.67 | -1.65 (-1.18%) | 1,100 |
| 17 Apr 2017 | INR | 142 | 142 | 140 | 140 | 28 | -0.45 (-0.32%) | 1,161 |
| 13 Apr 2017 | INR | 141.1 | 142.9 | 139 | 140.45 | 28.09 | -0.6 (-0.43%) | 1,715 |
| 12 Apr 2017 | INR | 142.25 | 143.5 | 141 | 141.05 | 28.21 | -1.95 (-1.36%) | 1,292 |
| 11 Apr 2017 | INR | 143 | 143 | 143 | 143 | 28.6 | +1 (+0.70%) | 500 |
| 10 Apr 2017 | INR | 139.5 | 144.5 | 139.5 | 142 | 28.4 | +2 (+1.43%) | 1,347 |
| 7 Apr 2017 | INR | 143 | 143 | 134 | 140 | 28 | -1 (-0.71%) | 2,675 |
| 6 Apr 2017 | INR | 142 | 142 | 139 | 141 | 28.2 | +1.05 (+0.75%) | 630 |
| 5 Apr 2017 | INR | 139.5 | 142 | 137 | 139.95 | 27.99 | +0.95 (+0.68%) | 1,010 |
| 3 Apr 2017 | INR | 142 | 143 | 139 | 139 | 27.8 | +0.05 (+0.04%) | 1,060 |
