| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 105.95 | 106 | 102.05 | 102.55 | 102.55 | -5.75 (-5.31%) | 59,839 |
| 17 May 2017 | INR | 100.6 | 110.1 | 100.5 | 108.3 | 108.3 | +7 (+6.91%) | 248,880 |
| 16 May 2017 | INR | 100.55 | 104 | 100 | 101.3 | 101.3 | -0.95 (-0.93%) | 12,539 |
| 15 May 2017 | INR | 102.5 | 103.9 | 101 | 102.25 | 102.25 | -0.25 (-0.24%) | 32,222 |
| 12 May 2017 | INR | 103.1 | 105.8 | 100.5 | 102.5 | 102.5 | -1.2 (-1.16%) | 40,380 |
| 11 May 2017 | INR | 104.75 | 105.9 | 103 | 103.7 | 103.7 | -1.15 (-1.10%) | 25,670 |
| 10 May 2017 | INR | 106 | 106.1 | 103.7 | 104.85 | 104.85 | -1.15 (-1.08%) | 18,929 |
| 9 May 2017 | INR | 102.4 | 106.9 | 102.1 | 106 | 106 | +2.6 (+2.51%) | 86,361 |
| 8 May 2017 | INR | 106 | 106 | 102.1 | 103.4 | 103.4 | -1.7 (-1.62%) | 19,717 |
| 5 May 2017 | INR | 106 | 109.4 | 104.05 | 105.1 | 105.1 | +1.85 (+1.79%) | 101,679 |
| 4 May 2017 | INR | 104 | 105 | 100.2 | 103.25 | 103.25 | +1.2 (+1.18%) | 84,168 |
| 3 May 2017 | INR | 102.9 | 103 | 100 | 102.05 | 102.05 | +2 (+2.00%) | 79,707 |
| 2 May 2017 | INR | 99.9 | 102.5 | 99.9 | 100.05 | 100.05 | -0.05 (-0.05%) | 92,477 |
| 28 Apr 2017 | INR | 100.25 | 102.1 | 100 | 100.1 | 100.1 | +0.05 (+0.05%) | 51,125 |
| 27 Apr 2017 | INR | 100.8 | 100.8 | 100 | 100.05 | 100.05 | -0.3 (-0.30%) | 18,742 |
| 26 Apr 2017 | INR | 101.1 | 101.5 | 95.05 | 100.35 | 100.35 | -0.05 (-0.05%) | 34,114 |
| 25 Apr 2017 | INR | 102.9 | 104 | 100 | 100.4 | 100.4 | -1.1 (-1.08%) | 20,520 |
| 24 Apr 2017 | INR | 104 | 105 | 101 | 101.5 | 101.5 | +1.5 (+1.50%) | 66,613 |
| 21 Apr 2017 | INR | 100 | 100.95 | 99.25 | 100 | 100 | +0.15 (+0.15%) | 17,253 |
| 20 Apr 2017 | INR | 99.7 | 101 | 98 | 99.85 | 99.85 | -0.1 (-0.10%) | 23,125 |
| 19 Apr 2017 | INR | 100 | 101 | 99.2 | 99.95 | 99.95 | +1.85 (+1.89%) | 29,099 |
| 18 Apr 2017 | INR | 101 | 101.2 | 97 | 98.1 | 98.1 | -2.1 (-2.10%) | 56,499 |
| 17 Apr 2017 | INR | 100.8 | 102.85 | 100 | 100.2 | 100.2 | -0.1 (-0.10%) | 26,965 |
| 13 Apr 2017 | INR | 100.5 | 101.9 | 100 | 100.3 | 100.3 | -0.55 (-0.55%) | 25,601 |
| 12 Apr 2017 | INR | 102 | 102 | 100 | 100.85 | 100.85 | +0.2 (+0.20%) | 19,582 |
| 11 Apr 2017 | INR | 101 | 102.5 | 100.5 | 100.65 | 100.65 | -0.2 (-0.20%) | 27,319 |
| 10 Apr 2017 | INR | 103 | 103 | 98.05 | 100.85 | 100.85 | -0.35 (-0.35%) | 31,199 |
| 7 Apr 2017 | INR | 103 | 103.3 | 101 | 101.2 | 101.2 | -2.15 (-2.08%) | 16,056 |
| 6 Apr 2017 | INR | 102.65 | 103.8 | 102.5 | 103.35 | 103.35 | +0.7 (+0.68%) | 31,495 |
| 5 Apr 2017 | INR | 103 | 103.75 | 102.25 | 102.65 | 102.65 | +0.4 (+0.39%) | 31,486 |
