| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 144.1 | 151.5 | 143.5 | 147.2 | 14.72 | +4.6 (+3.23%) | 2,804,500 |
| 18 May 2017 | INR | 138 | 147 | 137.6 | 142.6 | 14.26 | +3.1 (+2.22%) | 3,737,120 |
| 17 May 2017 | INR | 145.3 | 145.4 | 137.6 | 139.5 | 13.95 | -3.6 (-2.52%) | 3,200,000 |
| 16 May 2017 | INR | 134.3 | 146.1 | 132.5 | 143.1 | 14.31 | +9.9 (+7.43%) | 9,843,720 |
| 15 May 2017 | INR | 133.5 | 135.7 | 132.6 | 133.2 | 13.32 | +0.1 (+0.08%) | 2,500,660 |
| 12 May 2017 | INR | 137.3 | 137.3 | 133 | 133.1 | 13.31 | -3.8 (-2.78%) | 5,392,980 |
| 11 May 2017 | INR | 134.9 | 139.3 | 134.8 | 136.9 | 13.69 | +2 (+1.48%) | 2,628,140 |
| 10 May 2017 | INR | 135.4 | 135.6 | 132.1 | 134.9 | 13.49 | +2.7 (+2.04%) | 4,816,240 |
| 9 May 2017 | INR | 135.2 | 139.8 | 130.2 | 132.2 | 13.22 | -0.9 (-0.68%) | 10,795,860 |
| 8 May 2017 | INR | 135.6 | 137.3 | 133 | 133.1 | 13.31 | +0.2 (+0.15%) | 3,484,200 |
| 5 May 2017 | INR | 137.6 | 137.6 | 131 | 132.9 | 13.29 | -4.3 (-3.13%) | 2,971,600 |
| 4 May 2017 | INR | 134.7 | 139.4 | 134.7 | 137.2 | 13.72 | +2.4 (+1.78%) | 638,000 |
| 3 May 2017 | INR | 135.2 | 140.5 | 133.3 | 134.8 | 13.48 | -0.2 (-0.15%) | 2,739,400 |
| 2 May 2017 | INR | 137.2 | 139.7 | 131.1 | 135 | 13.5 | -0.5 (-0.37%) | 1,009,690 |
| 28 Apr 2017 | INR | 136 | 138.4 | 134.8 | 135.5 | 13.55 | -1.9 (-1.38%) | 507,740 |
| 27 Apr 2017 | INR | 136 | 141.8 | 133 | 137.4 | 13.74 | +3.4 (+2.54%) | 2,009,580 |
| 26 Apr 2017 | INR | 138.2 | 140.2 | 132.3 | 134 | 13.4 | -4.2 (-3.04%) | 2,180,340 |
| 25 Apr 2017 | INR | 138.5 | 140.8 | 137.4 | 138.2 | 13.82 | +0.1 (+0.07%) | 1,075,170 |
| 24 Apr 2017 | INR | 137.4 | 141.5 | 135.2 | 138.1 | 13.81 | +3.2 (+2.37%) | 1,324,440 |
| 21 Apr 2017 | INR | 136.5 | 139.6 | 134.1 | 134.9 | 13.49 | -1.1 (-0.81%) | 967,530 |
| 20 Apr 2017 | INR | 137.4 | 138.5 | 135.1 | 136 | 13.6 | -0.1 (-0.07%) | 543,810 |
| 19 Apr 2017 | INR | 137 | 139 | 134.1 | 136.1 | 13.61 | -1.2 (-0.87%) | 1,075,590 |
| 18 Apr 2017 | INR | 136.5 | 140 | 134 | 137.3 | 13.73 | +2.4 (+1.78%) | 1,587,110 |
| 17 Apr 2017 | INR | 137 | 139 | 134.3 | 134.9 | 13.49 | -2.4 (-1.75%) | 1,021,230 |
| 13 Apr 2017 | INR | 138 | 144.3 | 136 | 137.3 | 13.73 | -0.8 (-0.58%) | 1,664,350 |
| 12 Apr 2017 | INR | 147.1 | 147.7 | 136.5 | 138.1 | 13.81 | -8 (-5.48%) | 1,948,190 |
| 11 Apr 2017 | INR | 143.2 | 148.9 | 143.2 | 146.1 | 14.61 | +3 (+2.10%) | 2,656,890 |
| 10 Apr 2017 | INR | 136 | 149 | 136 | 143.1 | 14.31 | +9.9 (+7.43%) | 7,406,420 |
| 7 Apr 2017 | INR | 130 | 138.2 | 129.5 | 133.2 | 13.32 | +1.9 (+1.45%) | 13,712,780 |
| 6 Apr 2017 | INR | 129.9 | 136.4 | 129 | 131.3 | 13.13 | +1.2 (+0.92%) | 4,698,150 |
