| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 100.3 | 100.8 | 96.4 | 97.55 | 97.55 | -1.4 (-1.41%) | 2,005,033 |
| 19 May 2017 | INR | 100.6 | 101.55 | 98.6 | 98.95 | 98.95 | -1.15 (-1.15%) | 2,635,472 |
| 18 May 2017 | INR | 100.85 | 101.85 | 98.5 | 100.1 | 100.1 | -1.85 (-1.81%) | 5,154,297 |
| 17 May 2017 | INR | 100.8 | 102.3 | 99.6 | 101.95 | 101.95 | +1.95 (+1.95%) | 5,384,720 |
| 16 May 2017 | INR | 98 | 100.75 | 97.55 | 100 | 100 | +2.35 (+2.41%) | 8,042,569 |
| 15 May 2017 | INR | 98.9 | 99.2 | 97.2 | 97.65 | 97.65 | -0.3 (-0.31%) | 3,776,454 |
| 12 May 2017 | INR | 96 | 98.95 | 95.5 | 97.95 | 97.95 | +2.15 (+2.24%) | 6,449,554 |
| 11 May 2017 | INR | 92.25 | 96.35 | 92 | 95.8 | 95.8 | +3.6 (+3.90%) | 5,491,203 |
| 10 May 2017 | INR | 95.6 | 97 | 91.6 | 92.2 | 92.2 | -2.9 (-3.05%) | 6,182,955 |
| 9 May 2017 | INR | 96.95 | 96.95 | 94.75 | 95.1 | 95.1 | -1.45 (-1.50%) | 2,172,918 |
| 8 May 2017 | INR | 96.3 | 97.5 | 96 | 96.55 | 96.55 | -0.15 (-0.16%) | 1,431,176 |
| 5 May 2017 | INR | 95.3 | 98.25 | 94.9 | 96.7 | 96.7 | +1.2 (+1.26%) | 4,542,667 |
| 4 May 2017 | INR | 94.8 | 96.45 | 94.4 | 95.5 | 95.5 | +0.75 (+0.79%) | 3,143,776 |
| 3 May 2017 | INR | 95.7 | 95.8 | 94.1 | 94.75 | 94.75 | -0.4 (-0.42%) | 3,220,071 |
| 2 May 2017 | INR | 95.5 | 96.6 | 94.1 | 95.15 | 95.15 | +0.05 (+0.05%) | 2,343,786 |
| 28 Apr 2017 | INR | 95.2 | 96 | 94.55 | 95.1 | 95.1 | +0.35 (+0.37%) | 1,712,159 |
| 27 Apr 2017 | INR | 95.45 | 96.35 | 94.25 | 94.75 | 94.75 | -0.75 (-0.79%) | 4,579,873 |
| 26 Apr 2017 | INR | 96.2 | 96.9 | 94.7 | 95.5 | 95.5 | -0.1 (-0.10%) | 3,994,222 |
| 25 Apr 2017 | INR | 94 | 96.2 | 93.65 | 95.6 | 95.6 | +2.65 (+2.85%) | 4,287,505 |
| 24 Apr 2017 | INR | 99.05 | 99.45 | 91.4 | 92.95 | 92.95 | -6 (-6.06%) | 10,153,957 |
| 21 Apr 2017 | INR | 99.9 | 101.2 | 97.6 | 98.95 | 98.95 | -0.45 (-0.45%) | 3,475,482 |
| 20 Apr 2017 | INR | 99 | 100.5 | 97.55 | 99.4 | 99.4 | +0.55 (+0.56%) | 2,762,927 |
| 19 Apr 2017 | INR | 99.35 | 101.5 | 98.25 | 98.85 | 98.85 | 0.0 (0.0%) | 1,095,413 |
| 18 Apr 2017 | INR | 100.25 | 101.8 | 98.55 | 98.85 | 98.85 | -1.4 (-1.40%) | 1,933,033 |
| 17 Apr 2017 | INR | 101.1 | 101.6 | 99.9 | 100.25 | 100.25 | -0.85 (-0.84%) | 1,034,504 |
| 13 Apr 2017 | INR | 101.85 | 102.1 | 99.8 | 101.1 | 101.1 | +0.45 (+0.45%) | 2,119,391 |
| 12 Apr 2017 | INR | 102 | 103.15 | 100 | 100.65 | 100.65 | -1.85 (-1.80%) | 3,470,985 |
| 11 Apr 2017 | INR | 101.85 | 103.5 | 101.05 | 102.5 | 102.5 | +0.35 (+0.34%) | 3,728,188 |
| 10 Apr 2017 | INR | 99.75 | 103.25 | 97.85 | 102.15 | 102.15 | +2.4 (+2.41%) | 7,246,422 |
| 7 Apr 2017 | INR | 102.8 | 104.5 | 99.1 | 99.75 | 99.75 | -3.65 (-3.53%) | 3,559,403 |
