| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 165.95 | 166.9 | 160.1 | 163.35 | 163.35 | -0.2 (-0.12%) | 274,459 |
| 18 May 2017 | INR | 163.1 | 166.9 | 161.9 | 163.55 | 163.55 | -3.2 (-1.92%) | 321,335 |
| 17 May 2017 | INR | 165.95 | 170.2 | 165.7 | 166.75 | 166.75 | +1.05 (+0.63%) | 971,528 |
| 16 May 2017 | INR | 158.5 | 166.4 | 155 | 165.7 | 165.7 | +8 (+5.07%) | 1,536,797 |
| 15 May 2017 | INR | 152.95 | 158.5 | 151.9 | 157.7 | 157.7 | +5.55 (+3.65%) | 424,286 |
| 12 May 2017 | INR | 154.75 | 154.75 | 151 | 152.15 | 152.15 | -1.55 (-1.01%) | 213,601 |
| 11 May 2017 | INR | 158.4 | 159 | 153.2 | 153.7 | 153.7 | -4.1 (-2.60%) | 332,640 |
| 10 May 2017 | INR | 158.6 | 160.25 | 157.2 | 157.8 | 157.8 | +0.5 (+0.32%) | 361,284 |
| 9 May 2017 | INR | 156.35 | 159.6 | 154.7 | 157.3 | 157.3 | +2.35 (+1.52%) | 444,343 |
| 8 May 2017 | INR | 153 | 156.4 | 150.1 | 154.95 | 154.95 | +2.3 (+1.51%) | 325,812 |
| 5 May 2017 | INR | 151.3 | 154.4 | 151.1 | 152.65 | 152.65 | +0.15 (+0.10%) | 285,481 |
| 4 May 2017 | INR | 152.5 | 154.45 | 150.4 | 152.5 | 152.5 | +2.1 (+1.40%) | 291,404 |
| 3 May 2017 | INR | 154.2 | 155.25 | 149 | 150.4 | 150.4 | -2.35 (-1.54%) | 270,499 |
| 2 May 2017 | INR | 155.95 | 156.5 | 152.05 | 152.75 | 152.75 | -2.5 (-1.61%) | 256,408 |
| 28 Apr 2017 | INR | 154.5 | 156 | 153.45 | 155.25 | 155.25 | +0.75 (+0.49%) | 157,296 |
| 27 Apr 2017 | INR | 155.65 | 157.15 | 153.9 | 154.5 | 154.5 | +0.2 (+0.13%) | 213,975 |
| 26 Apr 2017 | INR | 160.7 | 160.7 | 152.9 | 154.3 | 154.3 | -5.4 (-3.38%) | 266,149 |
| 25 Apr 2017 | INR | 157 | 161.2 | 156.45 | 159.7 | 159.7 | +3.65 (+2.34%) | 441,624 |
| 24 Apr 2017 | INR | 160 | 163 | 155.15 | 156.05 | 156.05 | -3.4 (-2.13%) | 416,540 |
| 21 Apr 2017 | INR | 156 | 162 | 153 | 159.45 | 159.45 | +4.1 (+2.64%) | 416,711 |
| 20 Apr 2017 | INR | 153.75 | 156.95 | 153.7 | 155.35 | 155.35 | +2.9 (+1.90%) | 211,029 |
| 19 Apr 2017 | INR | 154.9 | 156.4 | 151.1 | 152.45 | 152.45 | -1.5 (-0.97%) | 267,921 |
| 18 Apr 2017 | INR | 157.8 | 160 | 152.5 | 153.95 | 153.95 | -3.05 (-1.94%) | 539,132 |
| 17 Apr 2017 | INR | 156.75 | 158.65 | 155.15 | 157 | 157 | +1.7 (+1.09%) | 238,548 |
| 13 Apr 2017 | INR | 157 | 158 | 155 | 155.3 | 155.3 | -2.1 (-1.33%) | 229,732 |
| 12 Apr 2017 | INR | 161 | 161.4 | 155.2 | 157.4 | 157.4 | -2.15 (-1.35%) | 313,709 |
| 11 Apr 2017 | INR | 158.35 | 162.45 | 156.05 | 159.55 | 159.55 | +2.4 (+1.53%) | 504,900 |
| 10 Apr 2017 | INR | 157.8 | 159.65 | 154.4 | 157.15 | 157.15 | +1.45 (+0.93%) | 486,362 |
| 7 Apr 2017 | INR | 162 | 162.5 | 154.1 | 155.7 | 155.7 | -6.9 (-4.24%) | 501,371 |
| 6 Apr 2017 | INR | 163.5 | 163.9 | 161.2 | 162.6 | 162.6 | -1.25 (-0.76%) | 385,062 |
