| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 110 | 112.7 | 109.1 | 110.25 | 110.25 | -2 (-1.78%) | 9,614 |
| 17 May 2017 | INR | 112 | 114 | 111.65 | 112.25 | 112.25 | +0.3 (+0.27%) | 8,485 |
| 16 May 2017 | INR | 111.3 | 115 | 110.2 | 111.95 | 111.95 | +0.7 (+0.63%) | 6,146 |
| 15 May 2017 | INR | 113 | 113.95 | 110.05 | 111.25 | 111.25 | -1.7 (-1.51%) | 12,411 |
| 12 May 2017 | INR | 110 | 114.4 | 109.5 | 112.95 | 112.95 | +7.15 (+6.76%) | 40,600 |
| 11 May 2017 | INR | 107.95 | 109 | 105 | 105.8 | 105.8 | -1.55 (-1.44%) | 6,593 |
| 10 May 2017 | INR | 109.35 | 110.5 | 107 | 107.35 | 107.35 | -1.9 (-1.74%) | 11,338 |
| 9 May 2017 | INR | 110.6 | 112 | 108.65 | 109.25 | 109.25 | -2.1 (-1.89%) | 13,482 |
| 8 May 2017 | INR | 113.1 | 115 | 110.3 | 111.35 | 111.35 | -0.7 (-0.62%) | 45,155 |
| 5 May 2017 | INR | 103.75 | 118.85 | 103.75 | 112.05 | 112.05 | +10.55 (+10.39%) | 13,662,174 |
| 4 May 2017 | INR | 102.5 | 104 | 101 | 101.5 | 101.5 | +1 (+1.00%) | 4,701 |
| 3 May 2017 | INR | 99.7 | 103.3 | 99.7 | 100.5 | 100.5 | -0.5 (-0.50%) | 3,517 |
| 2 May 2017 | INR | 100 | 102.6 | 100 | 101 | 101 | +0.95 (+0.95%) | 27,962 |
| 28 Apr 2017 | INR | 99.05 | 101 | 99.05 | 100.05 | 100.05 | -0.25 (-0.25%) | 31,019 |
| 27 Apr 2017 | INR | 100.2 | 100.5 | 100 | 100.3 | 100.3 | +1.3 (+1.31%) | 762 |
| 26 Apr 2017 | INR | 101.25 | 102.9 | 99 | 99 | 99 | -2.45 (-2.41%) | 2,780 |
| 25 Apr 2017 | INR | 102 | 103.25 | 101 | 101.45 | 101.45 | +0.7 (+0.69%) | 2,016 |
| 24 Apr 2017 | INR | 101.55 | 101.95 | 100.75 | 100.75 | 100.75 | -0.8 (-0.79%) | 700 |
| 21 Apr 2017 | INR | 101.15 | 102.9 | 101.1 | 101.55 | 101.55 | -0.1 (-0.10%) | 950 |
| 20 Apr 2017 | INR | 103.35 | 103.5 | 100.3 | 101.65 | 101.65 | +0.05 (+0.05%) | 2,991 |
| 19 Apr 2017 | INR | 103.65 | 103.7 | 101 | 101.6 | 101.6 | -2.3 (-2.21%) | 573 |
| 18 Apr 2017 | INR | 101.7 | 106.6 | 101.7 | 103.9 | 103.9 | +1.7 (+1.66%) | 8,581 |
| 17 Apr 2017 | INR | 104.5 | 104.5 | 101.25 | 102.2 | 102.2 | -1.8 (-1.73%) | 1,663 |
| 13 Apr 2017 | INR | 103 | 104.5 | 101.5 | 104 | 104 | +2.7 (+2.67%) | 8,500 |
| 12 Apr 2017 | INR | 104.05 | 104.05 | 100.2 | 101.3 | 101.3 | -0.95 (-0.93%) | 5,311 |
| 11 Apr 2017 | INR | 100 | 104.8 | 99.35 | 102.25 | 102.25 | +2.15 (+2.15%) | 9,621 |
| 10 Apr 2017 | INR | 100.8 | 102.8 | 98.5 | 100.1 | 100.1 | -0.7 (-0.69%) | 2,844 |
| 7 Apr 2017 | INR | 99 | 102.2 | 97.45 | 100.8 | 100.8 | +0.8 (+0.80%) | 4,724 |
| 6 Apr 2017 | INR | 98.1 | 101.5 | 93 | 100 | 100 | +0.25 (+0.25%) | 101,402 |
| 5 Apr 2017 | INR | 99 | 100.9 | 99 | 99.75 | 99.75 | +1.15 (+1.17%) | 1,819 |
