| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 101.3 | 104.5 | 100.75 | 101.15 | 101.15 | -0.45 (-0.44%) | 121,257 |
| 17 May 2017 | INR | 105.8 | 105.8 | 100 | 101.6 | 101.6 | -2.8 (-2.68%) | 200,242 |
| 16 May 2017 | INR | 105.15 | 105.5 | 104.25 | 104.4 | 104.4 | -0.5 (-0.48%) | 127,433 |
| 15 May 2017 | INR | 105.35 | 105.35 | 104.65 | 104.9 | 104.9 | +0.95 (+0.91%) | 227,148 |
| 12 May 2017 | INR | 105.5 | 105.75 | 103.6 | 103.95 | 103.95 | -0.95 (-0.91%) | 165,025 |
| 11 May 2017 | INR | 106.45 | 106.45 | 104.25 | 104.9 | 104.9 | -0.4 (-0.38%) | 276,729 |
| 10 May 2017 | INR | 105.6 | 107.5 | 104.65 | 105.3 | 105.3 | 0.0 (0.0%) | 164,102 |
| 9 May 2017 | INR | 104.5 | 106 | 104.5 | 105.3 | 105.3 | +0.35 (+0.33%) | 371,077 |
| 8 May 2017 | INR | 104.75 | 107.05 | 104.1 | 104.95 | 104.95 | +1 (+0.96%) | 840,346 |
| 5 May 2017 | INR | 102.55 | 104.95 | 101.5 | 103.95 | 103.95 | +2.2 (+2.16%) | 282,169 |
| 4 May 2017 | INR | 105.6 | 105.9 | 100.25 | 101.75 | 101.75 | -3.35 (-3.19%) | 255,740 |
| 3 May 2017 | INR | 101.4 | 105.7 | 101.4 | 105.1 | 105.1 | +2.95 (+2.89%) | 1,008,370 |
| 2 May 2017 | INR | 107.85 | 111.4 | 101.4 | 102.15 | 102.15 | -4.1 (-3.86%) | 8,525,892 |
| 28 Apr 2017 | INR | 107 | 110.2 | 104.9 | 106.25 | 106.25 | +0.5 (+0.47%) | 459,891 |
| 27 Apr 2017 | INR | 106.4 | 106.95 | 104.9 | 105.75 | 105.75 | +1.25 (+1.20%) | 114,385 |
| 26 Apr 2017 | INR | 99 | 107 | 99 | 104.5 | 104.5 | +6.8 (+6.96%) | 343,887 |
| 25 Apr 2017 | INR | 99.7 | 101.35 | 97 | 97.7 | 97.7 | -1.2 (-1.21%) | 323,456 |
| 24 Apr 2017 | INR | 94 | 99.75 | 92.85 | 98.9 | 98.9 | +6.05 (+6.52%) | 581,787 |
| 21 Apr 2017 | INR | 95 | 95 | 92.2 | 92.85 | 92.85 | -1.4 (-1.49%) | 18,361 |
| 20 Apr 2017 | INR | 95.9 | 95.9 | 93.4 | 94.25 | 94.25 | -0.85 (-0.89%) | 14,320 |
| 19 Apr 2017 | INR | 94.8 | 96 | 94.7 | 95.1 | 95.1 | +0.3 (+0.32%) | 31,771 |
| 18 Apr 2017 | INR | 97 | 98.9 | 94.1 | 94.8 | 94.8 | -1.2 (-1.25%) | 27,501 |
| 17 Apr 2017 | INR | 96.2 | 97.65 | 94.1 | 96 | 96 | +0.75 (+0.79%) | 390,681 |
| 13 Apr 2017 | INR | 95 | 100 | 93 | 95.25 | 95.25 | +1.1 (+1.17%) | 23,392 |
| 12 Apr 2017 | INR | 96.6 | 97.95 | 93.5 | 94.15 | 94.15 | -1.45 (-1.52%) | 124,263 |
| 11 Apr 2017 | INR | 98 | 98.55 | 94.15 | 95.6 | 95.6 | -2.1 (-2.15%) | 26,324 |
| 10 Apr 2017 | INR | 98.5 | 99.35 | 97.2 | 97.7 | 97.7 | -0.3 (-0.31%) | 139,900 |
| 7 Apr 2017 | INR | 100.75 | 101.5 | 97.4 | 98 | 98 | -2.15 (-2.15%) | 90,475 |
| 6 Apr 2017 | INR | 99.55 | 101 | 99 | 100.15 | 100.15 | +1.1 (+1.11%) | 254,501 |
| 5 Apr 2017 | INR | 99.8 | 102.9 | 98.5 | 99.05 | 99.05 | -0.05 (-0.05%) | 155,287 |
