| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 119.55 | 119.55 | 113 | 113.7 | 113.7 | -2.25 (-1.94%) | 612,863 |
| 19 May 2017 | INR | 117.5 | 119.25 | 111.9 | 115.95 | 115.95 | -0.8 (-0.69%) | 879,395 |
| 18 May 2017 | INR | 118 | 122 | 115.5 | 116.75 | 116.75 | -4.15 (-3.43%) | 899,071 |
| 17 May 2017 | INR | 119 | 122.1 | 117.3 | 120.9 | 120.9 | +2 (+1.68%) | 1,598,762 |
| 16 May 2017 | INR | 114.2 | 119.4 | 112.4 | 118.9 | 118.9 | +4.7 (+4.12%) | 2,829,431 |
| 15 May 2017 | INR | 110 | 115.5 | 107.1 | 114.2 | 114.2 | -0.4 (-0.35%) | 1,573,381 |
| 12 May 2017 | INR | 114.8 | 116.5 | 113.5 | 114.6 | 114.6 | +0.1 (+0.09%) | 687,052 |
| 11 May 2017 | INR | 118.6 | 118.6 | 114 | 114.5 | 114.5 | -2.95 (-2.51%) | 847,576 |
| 10 May 2017 | INR | 122.3 | 123.25 | 116.6 | 117.45 | 117.45 | -2.3 (-1.92%) | 2,351,067 |
| 9 May 2017 | INR | 117.4 | 122.4 | 113.15 | 119.75 | 119.75 | +2.95 (+2.53%) | 3,525,097 |
| 8 May 2017 | INR | 111.55 | 119.4 | 109.6 | 116.8 | 116.8 | +5.8 (+5.23%) | 2,455,649 |
| 5 May 2017 | INR | 111.35 | 116.9 | 108.2 | 111 | 111 | +0.55 (+0.50%) | 2,856,105 |
| 4 May 2017 | INR | 105.25 | 112.3 | 105.25 | 110.45 | 110.45 | +5.7 (+5.44%) | 3,518,661 |
| 3 May 2017 | INR | 105.5 | 107 | 104.25 | 104.75 | 104.75 | 0.0 (0.0%) | 983,696 |
| 2 May 2017 | INR | 106.6 | 109.2 | 103.5 | 104.75 | 104.75 | -1.2 (-1.13%) | 891,110 |
| 28 Apr 2017 | INR | 103.2 | 107.9 | 102.5 | 105.95 | 105.95 | +3.4 (+3.32%) | 1,132,635 |
| 27 Apr 2017 | INR | 102.55 | 103.25 | 102.25 | 102.55 | 102.55 | +0.1 (+0.10%) | 102,139 |
| 26 Apr 2017 | INR | 102.9 | 104.7 | 101.75 | 102.45 | 102.45 | +0.3 (+0.29%) | 416,135 |
| 25 Apr 2017 | INR | 102 | 103.5 | 101.9 | 102.15 | 102.15 | 0.0 (0.0%) | 160,108 |
| 24 Apr 2017 | INR | 102.8 | 103.35 | 101.25 | 102.15 | 102.15 | -0.35 (-0.34%) | 212,720 |
| 21 Apr 2017 | INR | 102.5 | 102.7 | 101.2 | 102.5 | 102.5 | +0.2 (+0.20%) | 144,008 |
| 20 Apr 2017 | INR | 102.25 | 103.2 | 101.95 | 102.3 | 102.3 | +0.5 (+0.49%) | 161,562 |
| 19 Apr 2017 | INR | 103.05 | 103.3 | 101.75 | 101.8 | 101.8 | -1.4 (-1.36%) | 260,911 |
| 18 Apr 2017 | INR | 104.25 | 106.7 | 102 | 103.2 | 103.2 | -0.9 (-0.86%) | 600,908 |
| 17 Apr 2017 | INR | 103.5 | 104.5 | 102.15 | 104.1 | 104.1 | +1.1 (+1.07%) | 352,513 |
| 13 Apr 2017 | INR | 102.75 | 104 | 102.45 | 103 | 103 | +0.5 (+0.49%) | 187,804 |
| 12 Apr 2017 | INR | 103.75 | 104.4 | 101.95 | 102.5 | 102.5 | -1 (-0.97%) | 239,924 |
| 11 Apr 2017 | INR | 104 | 105.35 | 103.1 | 103.5 | 103.5 | +0.4 (+0.39%) | 335,233 |
| 10 Apr 2017 | INR | 103 | 104.5 | 102.05 | 103.1 | 103.1 | +0.7 (+0.68%) | 250,035 |
| 7 Apr 2017 | INR | 103.8 | 105.55 | 100.5 | 102.4 | 102.4 | -1.4 (-1.35%) | 270,296 |
