| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | INR | 105 | 105 | 102 | 103 | 103 | 0.0 (0.0%) | 36,879 |
| 1 Jun 2017 | INR | 105 | 105 | 102.05 | 103 | 103 | -0.05 (-0.05%) | 35,741 |
| 31 May 2017 | INR | 105 | 106.4 | 102.8 | 103.05 | 103.05 | -0.4 (-0.39%) | 36,425 |
| 30 May 2017 | INR | 103 | 106.2 | 102.05 | 103.45 | 103.45 | -0.4 (-0.39%) | 36,436 |
| 29 May 2017 | INR | 105.25 | 106.5 | 102.2 | 103.85 | 103.85 | -2 (-1.89%) | 34,785 |
| 26 May 2017 | INR | 104.75 | 106.45 | 104 | 105.85 | 105.85 | +1.4 (+1.34%) | 38,293 |
| 25 May 2017 | INR | 108 | 108 | 103.55 | 104.45 | 104.45 | -5.6 (-5.09%) | 36,102 |
| 24 May 2017 | INR | 106.5 | 116.9 | 103.1 | 110.05 | 110.05 | +4.3 (+4.07%) | 38,971 |
| 23 May 2017 | INR | 108 | 110.75 | 103.55 | 105.75 | 105.75 | -2.75 (-2.53%) | 36,601 |
| 22 May 2017 | INR | 111 | 114.45 | 108.1 | 108.5 | 108.5 | -2.55 (-2.30%) | 36,107 |
| 19 May 2017 | INR | 112 | 117 | 109.5 | 111.05 | 111.05 | +0.65 (+0.59%) | 38,005 |
| 18 May 2017 | INR | 111.35 | 113.3 | 110.15 | 110.4 | 110.4 | -2.65 (-2.34%) | 42,258 |
| 17 May 2017 | INR | 110 | 114.45 | 109.95 | 113.05 | 113.05 | +1.05 (+0.94%) | 54,009 |
| 16 May 2017 | INR | 112.4 | 113.95 | 108.65 | 112 | 112 | +1.3 (+1.17%) | 45,074 |
| 15 May 2017 | INR | 109.15 | 113.95 | 108.35 | 110.7 | 110.7 | +0.75 (+0.68%) | 55,487 |
| 12 May 2017 | INR | 110 | 115.65 | 107.4 | 109.95 | 109.95 | +0.95 (+0.87%) | 42,778 |
| 11 May 2017 | INR | 109.25 | 111.15 | 108.15 | 109 | 109 | -0.65 (-0.59%) | 44,691 |
| 10 May 2017 | INR | 109.5 | 111.2 | 108.2 | 109.65 | 109.65 | -0.3 (-0.27%) | 29,685 |
| 9 May 2017 | INR | 108.25 | 110.95 | 106.85 | 109.95 | 109.95 | +1.75 (+1.62%) | 40,864 |
| 8 May 2017 | INR | 110.4 | 110.4 | 106.05 | 108.2 | 108.2 | -0.85 (-0.78%) | 28,788 |
| 5 May 2017 | INR | 109 | 110.95 | 106.7 | 109.05 | 109.05 | -0.15 (-0.14%) | 37,381 |
| 4 May 2017 | INR | 110.8 | 111 | 108.05 | 109.2 | 109.2 | +1.1 (+1.02%) | 40,162 |
| 3 May 2017 | INR | 110 | 112.9 | 107.6 | 108.1 | 108.1 | -2.8 (-2.52%) | 38,632 |
| 2 May 2017 | INR | 112.7 | 112.7 | 106.1 | 110.9 | 110.9 | +3.05 (+2.83%) | 49,263 |
| 28 Apr 2017 | INR | 111.75 | 116.05 | 107.6 | 107.85 | 107.85 | -4.95 (-4.39%) | 35,482 |
| 27 Apr 2017 | INR | 115 | 115 | 109.2 | 112.8 | 112.8 | -1.3 (-1.14%) | 43,896 |
| 26 Apr 2017 | INR | 108.6 | 114.95 | 108.6 | 114.1 | 114.1 | +0.35 (+0.31%) | 48,847 |
| 25 Apr 2017 | INR | 114.45 | 116 | 112.05 | 113.75 | 113.75 | -0.1 (-0.09%) | 36,678 |
| 24 Apr 2017 | INR | 111.05 | 114.5 | 111 | 113.85 | 113.85 | +0.85 (+0.75%) | 37,741 |
| 21 Apr 2017 | INR | 115.8 | 116.4 | 110.15 | 113 | 113 | +1.75 (+1.57%) | 37,590 |
