| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 141.3 | 148 | 141.3 | 148 | 148 | 0.0 (0.0%) | 63 |
| 17 May 2017 | INR | 154.6 | 154.6 | 147.9 | 148 | 148 | +0.75 (+0.51%) | 655 |
| 16 May 2017 | INR | 147.3 | 155 | 147.25 | 147.25 | 147.25 | -7.75 (-5%) | 1,649 |
| 15 May 2017 | INR | 145.1 | 159.15 | 145 | 155 | 155 | +3.4 (+2.24%) | 137 |
| 12 May 2017 | INR | 153.2 | 153.2 | 151.6 | 151.6 | 151.6 | -7.95 (-4.98%) | 1,028 |
| 11 May 2017 | INR | 171.15 | 171.15 | 154.85 | 159.55 | 159.55 | -3.45 (-2.12%) | 1,551 |
| 10 May 2017 | INR | 177.15 | 177.15 | 160.35 | 163 | 163 | -5.75 (-3.41%) | 3,063 |
| 9 May 2017 | INR | 186.45 | 186.45 | 168.75 | 168.75 | 168.75 | -8.85 (-4.98%) | 769 |
| 8 May 2017 | INR | 185.5 | 185.5 | 168 | 177.6 | 177.6 | +0.9 (+0.51%) | 2,230 |
| 5 May 2017 | INR | 186 | 186 | 176.7 | 176.7 | 176.7 | -9.3 (-5.00%) | 4,722 |
| 4 May 2017 | INR | 185 | 189.35 | 185 | 186 | 186 | +2 (+1.09%) | 327 |
| 3 May 2017 | INR | 184 | 184 | 184 | 184 | 184 | +7 (+3.95%) | 6 |
| 2 May 2017 | INR | 176.95 | 177 | 166.2 | 177 | 177 | +5.85 (+3.42%) | 182 |
| 28 Apr 2017 | INR | 165.05 | 171.15 | 165.05 | 171.15 | 171.15 | +8.15 (+5%) | 12 |
| 27 Apr 2017 | INR | 163 | 163 | 163 | 163 | 163 | -5 (-2.98%) | 35 |
| 26 Apr 2017 | INR | 168 | 168 | 168 | 168 | 168 | 0.0 (0.0%) | 100 |
| 25 Apr 2017 | INR | 168.05 | 168.05 | 168 | 168 | 168 | -7.9 (-4.49%) | 50 |
| 24 Apr 2017 | INR | 175.9 | 175.9 | 175.9 | 175.9 | 175.9 | 0.0 (0.0%) | 0 |
| 21 Apr 2017 | INR | 175.9 | 175.9 | 175.9 | 175.9 | 175.9 | 0.0 (0.0%) | 0 |
| 20 Apr 2017 | INR | 177 | 177 | 168.2 | 175.9 | 175.9 | -1.1 (-0.62%) | 486 |
| 19 Apr 2017 | INR | 177 | 177 | 177 | 177 | 177 | 0.0 (0.0%) | 0 |
| 18 Apr 2017 | INR | 177 | 177 | 172 | 177 | 177 | 0.0 (0.0%) | 260 |
| 17 Apr 2017 | INR | 177 | 177 | 177 | 177 | 177 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | INR | 165 | 177 | 165 | 177 | 177 | +4.15 (+2.40%) | 11 |
| 12 Apr 2017 | INR | 172.65 | 173 | 172.65 | 172.85 | 172.85 | +8.05 (+4.88%) | 50 |
| 11 Apr 2017 | INR | 164.8 | 164.8 | 164.8 | 164.8 | 164.8 | -0.2 (-0.12%) | 0 |
| 10 Apr 2017 | INR | 170.15 | 170.15 | 164.8 | 165 | 165 | -4.5 (-2.65%) | 570 |
| 7 Apr 2017 | INR | 168.1 | 177 | 168.1 | 169.5 | 169.5 | -7.4 (-4.18%) | 207 |
| 6 Apr 2017 | INR | 177 | 177 | 169 | 176.9 | 176.9 | +3.7 (+2.14%) | 274 |
| 5 Apr 2017 | INR | 172.9 | 173.9 | 172.9 | 173.2 | 173.2 | +7.15 (+4.31%) | 35 |
