| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 170.1 | 170.1 | 165.8 | 166.15 | 166.15 | -3.2 (-1.89%) | 14,148 |
| 17 May 2017 | INR | 167.6 | 170.35 | 166.1 | 169.35 | 169.35 | +2.45 (+1.47%) | 27,049 |
| 16 May 2017 | INR | 171.55 | 172 | 166 | 166.9 | 166.9 | -2.5 (-1.48%) | 20,795 |
| 15 May 2017 | INR | 157.6 | 171 | 157.6 | 169.4 | 169.4 | +11.7 (+7.42%) | 50,177 |
| 12 May 2017 | INR | 162.4 | 162.4 | 155 | 157.7 | 157.7 | -5.9 (-3.61%) | 20,750 |
| 11 May 2017 | INR | 164.5 | 166 | 162.55 | 163.6 | 163.6 | -4.35 (-2.59%) | 39,692 |
| 10 May 2017 | INR | 170.95 | 175.7 | 164.9 | 167.95 | 167.95 | -1.9 (-1.12%) | 60,193 |
| 9 May 2017 | INR | 171 | 171.9 | 167.5 | 169.85 | 169.85 | -0.15 (-0.09%) | 21,309 |
| 8 May 2017 | INR | 172.95 | 175 | 169.5 | 170 | 170 | -2.25 (-1.31%) | 46,816 |
| 5 May 2017 | INR | 174 | 174.6 | 170.8 | 172.25 | 172.25 | -1.2 (-0.69%) | 39,288 |
| 4 May 2017 | INR | 178.65 | 178.65 | 172 | 173.45 | 173.45 | -3.2 (-1.81%) | 38,795 |
| 3 May 2017 | INR | 174 | 178.95 | 173.05 | 176.65 | 176.65 | +3.55 (+2.05%) | 56,702 |
| 2 May 2017 | INR | 173.2 | 176.55 | 170.5 | 173.1 | 173.1 | +0.85 (+0.49%) | 30,602 |
| 28 Apr 2017 | INR | 174.5 | 174.5 | 171 | 172.25 | 172.25 | -0.8 (-0.46%) | 5,843 |
| 27 Apr 2017 | INR | 173.3 | 176 | 167 | 173.05 | 173.05 | -0.05 (-0.03%) | 24,858 |
| 26 Apr 2017 | INR | 180.8 | 182 | 172 | 173.1 | 173.1 | -6 (-3.35%) | 34,769 |
| 25 Apr 2017 | INR | 173.05 | 181 | 173.05 | 179.1 | 179.1 | +5.95 (+3.44%) | 72,594 |
| 24 Apr 2017 | INR | 171.5 | 176.2 | 168 | 173.15 | 173.15 | +3 (+1.76%) | 47,409 |
| 21 Apr 2017 | INR | 170 | 172.9 | 168.1 | 170.15 | 170.15 | +2.1 (+1.25%) | 63,872 |
| 20 Apr 2017 | INR | 159 | 169.5 | 158.6 | 168.05 | 168.05 | +11.05 (+7.04%) | 35,182 |
| 19 Apr 2017 | INR | 159.1 | 159.1 | 156.05 | 157 | 157 | -0.75 (-0.48%) | 9,360 |
| 18 Apr 2017 | INR | 164 | 164.85 | 154 | 157.75 | 157.75 | -4.25 (-2.62%) | 21,422 |
| 17 Apr 2017 | INR | 160.1 | 162.5 | 158 | 162 | 162 | +2 (+1.25%) | 11,715 |
| 13 Apr 2017 | INR | 158.95 | 163.2 | 158.55 | 160 | 160 | +2.15 (+1.36%) | 55,083 |
| 12 Apr 2017 | INR | 164.5 | 164.5 | 154 | 157.85 | 157.85 | -5.1 (-3.13%) | 38,961 |
| 11 Apr 2017 | INR | 161.7 | 165 | 160.9 | 162.95 | 162.95 | +2.85 (+1.78%) | 16,745 |
| 10 Apr 2017 | INR | 164.3 | 164.3 | 159.6 | 160.1 | 160.1 | -3.15 (-1.93%) | 15,710 |
| 7 Apr 2017 | INR | 166 | 169.7 | 162 | 163.25 | 163.25 | -3.85 (-2.30%) | 45,927 |
| 6 Apr 2017 | INR | 162.65 | 169.7 | 162 | 167.1 | 167.1 | +8.4 (+5.29%) | 74,167 |
| 5 Apr 2017 | INR | 155 | 159.4 | 154.5 | 158.7 | 158.7 | +4.25 (+2.75%) | 28,800 |
