| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 106.55 | 112.95 | 106.5 | 108 | 108 | -2.5 (-2.26%) | 1,309 |
| 17 May 2017 | INR | 112 | 113 | 110.05 | 110.5 | 110.5 | -0.5 (-0.45%) | 435 |
| 16 May 2017 | INR | 113.7 | 114 | 110.6 | 111 | 111 | -0.75 (-0.67%) | 833 |
| 15 May 2017 | INR | 110.1 | 112.85 | 109.3 | 111.75 | 111.75 | +1.65 (+1.50%) | 1,535 |
| 12 May 2017 | INR | 109 | 113.25 | 109 | 110.1 | 110.1 | +2.2 (+2.04%) | 3,183 |
| 11 May 2017 | INR | 105.25 | 112 | 105.2 | 107.9 | 107.9 | -1.3 (-1.19%) | 1,757 |
| 10 May 2017 | INR | 105 | 109.2 | 105 | 109.2 | 109.2 | +5.2 (+5%) | 3,354 |
| 9 May 2017 | INR | 101 | 108.8 | 101 | 104 | 104 | -2.25 (-2.12%) | 595 |
| 8 May 2017 | INR | 102 | 108.75 | 102 | 106.25 | 106.25 | +2.25 (+2.16%) | 2,503 |
| 5 May 2017 | INR | 105 | 107 | 103.05 | 104 | 104 | -1.05 (-1.00%) | 1,021 |
| 4 May 2017 | INR | 110.85 | 110.85 | 105.05 | 105.05 | 105.05 | -1.95 (-1.82%) | 2,738 |
| 3 May 2017 | INR | 110 | 111 | 105.55 | 107 | 107 | -4.1 (-3.69%) | 1,269 |
| 2 May 2017 | INR | 105.3 | 111.1 | 105.3 | 111.1 | 111.1 | +3.05 (+2.82%) | 2,979 |
| 28 Apr 2017 | INR | 113 | 113 | 108 | 108.05 | 108.05 | -3.45 (-3.09%) | 444 |
| 27 Apr 2017 | INR | 111 | 113.9 | 110 | 111.5 | 111.5 | +0.4 (+0.36%) | 783 |
| 26 Apr 2017 | INR | 114 | 114.45 | 111.05 | 111.1 | 111.1 | -1.05 (-0.94%) | 1,366 |
| 25 Apr 2017 | INR | 112 | 113.95 | 110 | 112.15 | 112.15 | +0.15 (+0.13%) | 3,031 |
| 24 Apr 2017 | INR | 114.75 | 114.75 | 111 | 112 | 112 | -1.55 (-1.37%) | 825 |
| 21 Apr 2017 | INR | 114.8 | 114.8 | 109.1 | 113.55 | 113.55 | -1.25 (-1.09%) | 27,427 |
| 20 Apr 2017 | INR | 114.8 | 114.8 | 112.25 | 114.8 | 114.8 | 0.0 (0.0%) | 2,346 |
| 19 Apr 2017 | INR | 107 | 114.8 | 107 | 114.8 | 114.8 | +2.45 (+2.18%) | 2,640 |
| 18 Apr 2017 | INR | 114.8 | 114.8 | 112 | 112.35 | 112.35 | -2.45 (-2.13%) | 8,941 |
| 17 Apr 2017 | INR | 114.8 | 114.8 | 109.1 | 114.8 | 114.8 | 0.0 (0.0%) | 2,214 |
| 13 Apr 2017 | INR | 114.5 | 114.8 | 114.25 | 114.8 | 114.8 | +3 (+2.68%) | 8,364 |
| 12 Apr 2017 | INR | 114.8 | 114.8 | 109.1 | 111.8 | 111.8 | -3 (-2.61%) | 2,618 |
| 11 Apr 2017 | INR | 114.8 | 114.8 | 114.8 | 114.8 | 114.8 | 0.0 (0.0%) | 1,580 |
| 10 Apr 2017 | INR | 112.95 | 114.8 | 107.05 | 114.8 | 114.8 | +3.4 (+3.05%) | 10,495 |
| 7 Apr 2017 | INR | 110.7 | 111.4 | 107.2 | 111.4 | 111.4 | +5.3 (+5.00%) | 26,968 |
| 6 Apr 2017 | INR | 106.1 | 106.1 | 102.05 | 106.1 | 106.1 | +5.05 (+5.00%) | 15,785 |
| 5 Apr 2017 | INR | 100 | 101.05 | 100 | 101.05 | 101.05 | +4.8 (+4.99%) | 2,469 |
