| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | INR | 153.25 | 158.45 | 153.25 | 156.25 | 156.25 | +2.35 (+1.53%) | 384,970 |
| 30 May 2017 | INR | 149.5 | 154.75 | 147.25 | 153.9 | 153.9 | +4.2 (+2.81%) | 218,292 |
| 29 May 2017 | INR | 154.15 | 155.15 | 148.5 | 149.7 | 149.7 | -3.95 (-2.57%) | 187,503 |
| 26 May 2017 | INR | 153 | 155.2 | 152.25 | 153.65 | 153.65 | +1.45 (+0.95%) | 132,603 |
| 25 May 2017 | INR | 146.4 | 154 | 146.4 | 152.2 | 152.2 | +5.5 (+3.75%) | 215,443 |
| 24 May 2017 | INR | 153.9 | 153.9 | 144 | 146.7 | 146.7 | -4.45 (-2.94%) | 291,047 |
| 23 May 2017 | INR | 155.1 | 156 | 149.75 | 151.15 | 151.15 | -2.95 (-1.91%) | 268,576 |
| 22 May 2017 | INR | 159.1 | 160 | 153.55 | 154.1 | 154.1 | -3.9 (-2.47%) | 148,149 |
| 19 May 2017 | INR | 162 | 164 | 155.85 | 158 | 158 | -3.6 (-2.23%) | 257,230 |
| 18 May 2017 | INR | 164 | 164.8 | 161.3 | 161.6 | 161.6 | -4.4 (-2.65%) | 2,155,995 |
| 17 May 2017 | INR | 163.5 | 166.55 | 163.5 | 166 | 166 | +1.05 (+0.64%) | 103,759 |
| 16 May 2017 | INR | 161.7 | 165.9 | 161.7 | 164.95 | 164.95 | +2.05 (+1.26%) | 147,860 |
| 15 May 2017 | INR | 162.75 | 164.05 | 161.75 | 162.9 | 162.9 | +1.15 (+0.71%) | 520,473 |
| 12 May 2017 | INR | 165.05 | 166 | 160.5 | 161.75 | 161.75 | -3.5 (-2.12%) | 1,331,197 |
| 11 May 2017 | INR | 165.2 | 166.85 | 164.65 | 165.25 | 165.25 | +0.3 (+0.18%) | 154,903 |
| 10 May 2017 | INR | 166 | 166.65 | 163.7 | 164.95 | 164.95 | +0.25 (+0.15%) | 175,866 |
| 9 May 2017 | INR | 160.9 | 165.9 | 159.8 | 164.7 | 164.7 | +3.75 (+2.33%) | 299,117 |
| 8 May 2017 | INR | 158 | 163.35 | 150.1 | 160.95 | 160.95 | +0.9 (+0.56%) | 921,876 |
| 5 May 2017 | INR | 163.4 | 164.5 | 158.2 | 160.05 | 160.05 | -3.45 (-2.11%) | 312,465 |
| 4 May 2017 | INR | 162.5 | 164.7 | 162 | 163.5 | 163.5 | +1.65 (+1.02%) | 162,353 |
| 3 May 2017 | INR | 162.55 | 164.7 | 161.1 | 161.85 | 161.85 | -1.05 (-0.64%) | 1,186,556 |
| 2 May 2017 | INR | 167 | 167 | 162.3 | 162.9 | 162.9 | -3.25 (-1.96%) | 233,072 |
| 28 Apr 2017 | INR | 169 | 169.55 | 165.7 | 166.15 | 166.15 | -2.9 (-1.72%) | 240,456 |
| 27 Apr 2017 | INR | 167.6 | 170.1 | 166.1 | 169.05 | 169.05 | +1.8 (+1.08%) | 1,066,742 |
| 26 Apr 2017 | INR | 169.8 | 170.15 | 166.1 | 167.25 | 167.25 | -1.45 (-0.86%) | 1,867,897 |
| 25 Apr 2017 | INR | 170.9 | 171.45 | 167.65 | 168.7 | 168.7 | -0.45 (-0.27%) | 169,755 |
| 24 Apr 2017 | INR | 172.75 | 173 | 168.6 | 169.15 | 169.15 | -2.35 (-1.37%) | 204,171 |
| 21 Apr 2017 | INR | 174 | 175.25 | 169.2 | 171.5 | 171.5 | -0.5 (-0.29%) | 432,850 |
| 20 Apr 2017 | INR | 166 | 173.3 | 165.15 | 172 | 172 | +7 (+4.24%) | 648,638 |
| 19 Apr 2017 | INR | 164.65 | 166.1 | 162.9 | 165 | 165 | +1.15 (+0.70%) | 450,668 |
