| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 114.35 | 115.5 | 113 | 113.9 | 113.9 | -2.75 (-2.36%) | 30,763 |
| 17 May 2017 | INR | 115 | 118.7 | 115 | 116.65 | 116.65 | +1.3 (+1.13%) | 23,093 |
| 16 May 2017 | INR | 115.95 | 115.95 | 112.8 | 115.35 | 115.35 | +0.65 (+0.57%) | 38,669 |
| 15 May 2017 | INR | 113.65 | 115.6 | 112 | 114.7 | 114.7 | +1.75 (+1.55%) | 29,384 |
| 12 May 2017 | INR | 113.5 | 113.5 | 112 | 112.95 | 112.95 | -1.25 (-1.09%) | 19,538 |
| 11 May 2017 | INR | 114.8 | 115.35 | 114 | 114.2 | 114.2 | +0.5 (+0.44%) | 23,092 |
| 10 May 2017 | INR | 114.2 | 115.8 | 112.85 | 113.7 | 113.7 | -0.2 (-0.18%) | 30,345 |
| 9 May 2017 | INR | 112.5 | 115.3 | 111.3 | 113.9 | 113.9 | +2 (+1.79%) | 25,101 |
| 8 May 2017 | INR | 110.9 | 113.55 | 110.9 | 111.9 | 111.9 | +1 (+0.90%) | 24,790 |
| 5 May 2017 | INR | 114.55 | 114.55 | 110 | 110.9 | 110.9 | -3.5 (-3.06%) | 43,534 |
| 4 May 2017 | INR | 118.3 | 118.3 | 113.4 | 114.4 | 114.4 | -2.95 (-2.51%) | 28,653 |
| 3 May 2017 | INR | 114.5 | 118.3 | 112.7 | 117.35 | 117.35 | +3.95 (+3.48%) | 100,247 |
| 2 May 2017 | INR | 113 | 114.45 | 111.2 | 113.4 | 113.4 | +0.95 (+0.84%) | 41,316 |
| 28 Apr 2017 | INR | 114.25 | 115.5 | 110 | 112.45 | 112.45 | -1.65 (-1.45%) | 46,908 |
| 27 Apr 2017 | INR | 115 | 115.85 | 113 | 114.1 | 114.1 | +0.15 (+0.13%) | 31,885 |
| 26 Apr 2017 | INR | 119 | 120 | 112.4 | 113.95 | 113.95 | -4.8 (-4.04%) | 72,340 |
| 25 Apr 2017 | INR | 122.85 | 123 | 118 | 118.75 | 118.75 | -2.6 (-2.14%) | 651,883 |
| 24 Apr 2017 | INR | 121 | 124.3 | 120.2 | 121.35 | 121.35 | +1.4 (+1.17%) | 100,754 |
| 21 Apr 2017 | INR | 121.45 | 123 | 118.35 | 119.95 | 119.95 | -0.6 (-0.50%) | 129,132 |
| 20 Apr 2017 | INR | 115.45 | 122.25 | 114.55 | 120.55 | 120.55 | +6.65 (+5.84%) | 276,159 |
| 19 Apr 2017 | INR | 113.2 | 115.9 | 112.4 | 113.9 | 113.9 | +1.35 (+1.20%) | 150,306 |
| 18 Apr 2017 | INR | 114.9 | 117.4 | 110.6 | 112.55 | 112.55 | -1.3 (-1.14%) | 113,316 |
| 17 Apr 2017 | INR | 113.1 | 115.4 | 111.15 | 113.85 | 113.85 | +0.35 (+0.31%) | 83,226 |
| 13 Apr 2017 | INR | 111 | 117.7 | 111 | 113.5 | 113.5 | +2.65 (+2.39%) | 126,219 |
| 12 Apr 2017 | INR | 108.85 | 112 | 104.85 | 110.85 | 110.85 | +3.65 (+3.40%) | 158,610 |
| 11 Apr 2017 | INR | 103.6 | 108.25 | 103.55 | 107.2 | 107.2 | +4.4 (+4.28%) | 82,980 |
| 10 Apr 2017 | INR | 104.2 | 105.45 | 102 | 102.8 | 102.8 | +0.4 (+0.39%) | 27,851 |
| 7 Apr 2017 | INR | 105.9 | 106.5 | 101 | 102.4 | 102.4 | -2.65 (-2.52%) | 55,709 |
| 6 Apr 2017 | INR | 102.2 | 107.45 | 100.55 | 105.05 | 105.05 | +2.85 (+2.79%) | 118,294 |
| 5 Apr 2017 | INR | 99 | 102.8 | 98.55 | 102.2 | 102.2 | +6.75 (+7.07%) | 122,891 |
