| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | INR | 147.75 | 150.3 | 147 | 149.2 | 149.2 | +0.9 (+0.61%) | 9,233 |
| 31 May 2017 | INR | 147 | 149.9 | 145.85 | 148.3 | 148.3 | +2.05 (+1.40%) | 3,635 |
| 30 May 2017 | INR | 141 | 146.65 | 141 | 146.25 | 146.25 | +2.4 (+1.67%) | 9,104 |
| 29 May 2017 | INR | 150.6 | 150.6 | 141.6 | 143.85 | 143.85 | -7.3 (-4.83%) | 13,997 |
| 26 May 2017 | INR | 148.7 | 152 | 143 | 151.15 | 151.15 | +4.15 (+2.82%) | 17,921 |
| 25 May 2017 | INR | 147.5 | 148.3 | 144.8 | 147 | 147 | +0.6 (+0.41%) | 36,660 |
| 24 May 2017 | INR | 147 | 147.75 | 145 | 146.4 | 146.4 | -1.5 (-1.01%) | 26,356 |
| 23 May 2017 | INR | 146 | 148.4 | 142.25 | 147.9 | 147.9 | +0.5 (+0.34%) | 12,497 |
| 22 May 2017 | INR | 148.7 | 152.35 | 146.05 | 147.4 | 147.4 | -2.65 (-1.77%) | 20,744 |
| 19 May 2017 | INR | 154.45 | 154.8 | 149.1 | 150.05 | 150.05 | -2.2 (-1.44%) | 31,898 |
| 18 May 2017 | INR | 150 | 154.5 | 150 | 152.25 | 152.25 | +0.2 (+0.13%) | 19,802 |
| 17 May 2017 | INR | 156 | 156.6 | 150.65 | 152.05 | 152.05 | -3.55 (-2.28%) | 14,896 |
| 16 May 2017 | INR | 156.4 | 157.3 | 155.1 | 155.6 | 155.6 | +0.45 (+0.29%) | 26,787 |
| 15 May 2017 | INR | 156.4 | 157.5 | 154.95 | 155.15 | 155.15 | -1.2 (-0.77%) | 26,332 |
| 12 May 2017 | INR | 158.45 | 158.45 | 152.55 | 156.35 | 156.35 | +1.05 (+0.68%) | 86,971 |
| 11 May 2017 | INR | 160 | 160.5 | 154.7 | 155.3 | 155.3 | +0.35 (+0.23%) | 36,758 |
| 10 May 2017 | INR | 156.7 | 158.65 | 153.25 | 154.95 | 154.95 | -1.55 (-0.99%) | 11,529 |
| 9 May 2017 | INR | 158.7 | 159.8 | 155.7 | 156.5 | 156.5 | +2.3 (+1.49%) | 18,143 |
| 8 May 2017 | INR | 154 | 154.7 | 152.5 | 154.2 | 154.2 | +0.15 (+0.10%) | 3,094 |
| 5 May 2017 | INR | 154.65 | 155.55 | 153.45 | 154.05 | 154.05 | -1.45 (-0.93%) | 7,693 |
| 4 May 2017 | INR | 157.2 | 157.5 | 154.55 | 155.5 | 155.5 | -1.5 (-0.96%) | 27,156 |
| 3 May 2017 | INR | 156 | 160.1 | 154.95 | 157 | 157 | +0.3 (+0.19%) | 29,508 |
| 2 May 2017 | INR | 156.35 | 162.9 | 155.2 | 156.7 | 156.7 | -1.85 (-1.17%) | 51,785 |
| 28 Apr 2017 | INR | 150.9 | 159.9 | 150.4 | 158.55 | 158.55 | +6.85 (+4.52%) | 71,947 |
| 27 Apr 2017 | INR | 147.6 | 152 | 147.6 | 151.7 | 151.7 | +4.7 (+3.20%) | 28,670 |
| 26 Apr 2017 | INR | 148.45 | 148.5 | 146.55 | 147 | 147 | -0.5 (-0.34%) | 18,947 |
| 25 Apr 2017 | INR | 150 | 151.7 | 147 | 147.5 | 147.5 | -2.95 (-1.96%) | 64,982 |
| 24 Apr 2017 | INR | 149 | 151.55 | 148.55 | 150.45 | 150.45 | +0.95 (+0.64%) | 7,919 |
| 21 Apr 2017 | INR | 150 | 150.75 | 149.25 | 149.5 | 149.5 | +1.3 (+0.88%) | 6,189 |
| 20 Apr 2017 | INR | 148 | 149.2 | 147.7 | 148.2 | 148.2 | -0.3 (-0.20%) | 7,496 |
