| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 110.5 | 115 | 108 | 111 | 111 | -3.1 (-2.72%) | 31,443 |
| 17 May 2017 | INR | 113 | 115 | 110.1 | 114.1 | 114.1 | +0.1 (+0.09%) | 40,199 |
| 16 May 2017 | INR | 111 | 117.75 | 108.55 | 114 | 114 | +2.6 (+2.33%) | 24,078 |
| 15 May 2017 | INR | 109 | 115 | 108.6 | 111.4 | 111.4 | +1.9 (+1.74%) | 21,251 |
| 12 May 2017 | INR | 110 | 110.95 | 107 | 109.5 | 109.5 | -0.5 (-0.45%) | 22,367 |
| 11 May 2017 | INR | 109 | 113.2 | 108 | 110 | 110 | +2.55 (+2.37%) | 20,941 |
| 10 May 2017 | INR | 108.5 | 112 | 107.05 | 107.45 | 107.45 | -1.5 (-1.38%) | 37,122 |
| 9 May 2017 | INR | 109.5 | 109.95 | 107.25 | 108.95 | 108.95 | +0.2 (+0.18%) | 40,215 |
| 8 May 2017 | INR | 110.5 | 112.95 | 106.1 | 108.75 | 108.75 | +0.35 (+0.32%) | 39,404 |
| 5 May 2017 | INR | 110.55 | 110.8 | 106 | 108.4 | 108.4 | -1.2 (-1.09%) | 34,402 |
| 4 May 2017 | INR | 108.5 | 111 | 108 | 109.6 | 109.6 | +1.05 (+0.97%) | 29,611 |
| 3 May 2017 | INR | 111.25 | 114.5 | 107.15 | 108.55 | 108.55 | +1 (+0.93%) | 33,188 |
| 2 May 2017 | INR | 114 | 114 | 106.2 | 107.55 | 107.55 | -2.35 (-2.14%) | 31,940 |
| 28 Apr 2017 | INR | 112 | 115.3 | 108.4 | 109.9 | 109.9 | -5.5 (-4.77%) | 28,711 |
| 27 Apr 2017 | INR | 111 | 119 | 110.25 | 115.4 | 115.4 | +4.5 (+4.06%) | 33,005 |
| 26 Apr 2017 | INR | 115.5 | 115.95 | 110 | 110.9 | 110.9 | -5.9 (-5.05%) | 31,886 |
| 25 Apr 2017 | INR | 115 | 116.8 | 113.05 | 116.8 | 116.8 | -0.1 (-0.09%) | 32,655 |
| 24 Apr 2017 | INR | 113 | 116.95 | 111.6 | 116.9 | 116.9 | +4.35 (+3.86%) | 29,118 |
| 21 Apr 2017 | INR | 111.4 | 114.3 | 111 | 112.55 | 112.55 | +2.7 (+2.46%) | 29,656 |
| 20 Apr 2017 | INR | 110.5 | 112 | 107.4 | 109.85 | 109.85 | -1.45 (-1.30%) | 29,461 |
| 19 Apr 2017 | INR | 111 | 116.5 | 107 | 111.3 | 111.3 | +2.4 (+2.20%) | 34,015 |
| 18 Apr 2017 | INR | 114.1 | 115.95 | 108.45 | 108.9 | 108.9 | -3.05 (-2.72%) | 31,673 |
| 17 Apr 2017 | INR | 109.85 | 116.4 | 109.85 | 111.95 | 111.95 | -2.7 (-2.35%) | 30,647 |
| 13 Apr 2017 | INR | 114 | 115.8 | 110.25 | 114.65 | 114.65 | +3.6 (+3.24%) | 37,637 |
| 12 Apr 2017 | INR | 109 | 114.1 | 109 | 111.05 | 111.05 | +1.85 (+1.69%) | 62,927 |
| 11 Apr 2017 | INR | 108.95 | 111.95 | 107 | 109.2 | 109.2 | +0.5 (+0.46%) | 74,923 |
| 10 Apr 2017 | INR | 108 | 110.25 | 105.5 | 108.7 | 108.7 | +0.8 (+0.74%) | 36,914 |
| 7 Apr 2017 | INR | 107 | 110.4 | 106.2 | 107.9 | 107.9 | +2.15 (+2.03%) | 103,467 |
| 6 Apr 2017 | INR | 106 | 109.95 | 105.1 | 105.75 | 105.75 | +0.75 (+0.71%) | 38,855 |
| 5 Apr 2017 | INR | 106 | 110.5 | 104.2 | 105 | 105 | +0.3 (+0.29%) | 34,193 |
