| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 140 | 142 | 136 | 136.6 | 136.6 | -5.25 (-3.70%) | 56,386 |
| 17 May 2017 | INR | 136.1 | 144.5 | 136 | 141.85 | 141.85 | +6.4 (+4.72%) | 183,662 |
| 16 May 2017 | INR | 135 | 136.9 | 133.8 | 135.45 | 135.45 | +1.1 (+0.82%) | 37,137 |
| 15 May 2017 | INR | 131.75 | 135 | 131.25 | 134.35 | 134.35 | +2.8 (+2.13%) | 16,892 |
| 12 May 2017 | INR | 132.7 | 133 | 130.8 | 131.55 | 131.55 | -2.5 (-1.86%) | 17,087 |
| 11 May 2017 | INR | 134.5 | 136.4 | 133.05 | 134.05 | 134.05 | +0.2 (+0.15%) | 38,552 |
| 10 May 2017 | INR | 134.25 | 136.5 | 133 | 133.85 | 133.85 | -0.3 (-0.22%) | 288,231 |
| 9 May 2017 | INR | 132.25 | 135 | 131.3 | 134.15 | 134.15 | +1.9 (+1.44%) | 35,427 |
| 8 May 2017 | INR | 131 | 135.3 | 129.4 | 132.25 | 132.25 | +2.65 (+2.04%) | 19,334 |
| 5 May 2017 | INR | 134 | 134.1 | 129 | 129.6 | 129.6 | -4.6 (-3.43%) | 29,223 |
| 4 May 2017 | INR | 133.9 | 137.9 | 132.8 | 134.2 | 134.2 | +2.6 (+1.98%) | 142,239 |
| 3 May 2017 | INR | 132.4 | 133.55 | 130.6 | 131.6 | 131.6 | +0.25 (+0.19%) | 13,420 |
| 2 May 2017 | INR | 132.4 | 134.25 | 130.7 | 131.35 | 131.35 | +0.05 (+0.04%) | 28,821 |
| 28 Apr 2017 | INR | 131 | 132.95 | 130.85 | 131.3 | 131.3 | +0.3 (+0.23%) | 23,827 |
| 27 Apr 2017 | INR | 133.5 | 134.4 | 130.55 | 131 | 131 | -1.95 (-1.47%) | 40,068 |
| 26 Apr 2017 | INR | 131.75 | 136 | 130.95 | 132.95 | 132.95 | +2.65 (+2.03%) | 172,622 |
| 25 Apr 2017 | INR | 131.35 | 133.1 | 130 | 130.3 | 130.3 | -1.05 (-0.80%) | 33,938 |
| 24 Apr 2017 | INR | 134 | 134.4 | 130 | 131.35 | 131.35 | -1.8 (-1.35%) | 40,932 |
| 21 Apr 2017 | INR | 134 | 135 | 130 | 133.15 | 133.15 | +0.8 (+0.60%) | 64,283 |
| 20 Apr 2017 | INR | 127 | 135.7 | 127 | 132.35 | 132.35 | +6.3 (+5.00%) | 177,767 |
| 19 Apr 2017 | INR | 129.1 | 129.35 | 125.9 | 126.05 | 126.05 | -3 (-2.32%) | 84,066 |
| 18 Apr 2017 | INR | 132 | 133.15 | 128.5 | 129.05 | 129.05 | +1.3 (+1.02%) | 69,187 |
| 17 Apr 2017 | INR | 136 | 137.35 | 127.25 | 127.75 | 127.75 | -8.6 (-6.31%) | 130,121 |
| 13 Apr 2017 | INR | 136.7 | 140.5 | 134.3 | 136.35 | 136.35 | 0.0 (0.0%) | 103,773 |
| 12 Apr 2017 | INR | 137.8 | 138.75 | 134 | 136.35 | 136.35 | +0.1 (+0.07%) | 66,603 |
| 11 Apr 2017 | INR | 137.7 | 138.7 | 134.3 | 136.25 | 136.25 | -0.05 (-0.04%) | 47,064 |
| 10 Apr 2017 | INR | 136 | 138.75 | 135.7 | 136.3 | 136.3 | +2 (+1.49%) | 79,283 |
| 7 Apr 2017 | INR | 138.2 | 141.7 | 133.1 | 134.3 | 134.3 | -3.9 (-2.82%) | 145,246 |
| 6 Apr 2017 | INR | 133.15 | 139.4 | 132.85 | 138.2 | 138.2 | +4.4 (+3.29%) | 186,020 |
| 5 Apr 2017 | INR | 127.55 | 139.5 | 127.55 | 133.8 | 133.8 | +8.5 (+6.78%) | 374,252 |
