| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | INR | 136 | 141.4 | 135.75 | 138.9 | 138.9 | +3.2 (+2.36%) | 1,040,000 |
| 28 Apr 2017 | INR | 137.5 | 138.2 | 134.75 | 135.7 | 135.7 | -1.3 (-0.95%) | 399,370 |
| 27 Apr 2017 | INR | 138.2 | 138.35 | 136.15 | 137 | 137 | -0.8 (-0.58%) | 364,020 |
| 26 Apr 2017 | INR | 137.6 | 141.5 | 136.05 | 137.8 | 137.8 | +0.2 (+0.15%) | 1,090,000 |
| 25 Apr 2017 | INR | 139.5 | 139.5 | 137.05 | 137.6 | 137.6 | -0.95 (-0.69%) | 462,130 |
| 24 Apr 2017 | INR | 138.25 | 139.7 | 137.55 | 138.55 | 138.55 | +1.55 (+1.13%) | 583,750 |
| 21 Apr 2017 | INR | 133.95 | 138 | 133.15 | 137 | 137 | +4 (+3.01%) | 1,020,000 |
| 20 Apr 2017 | INR | 133.8 | 134.75 | 132.6 | 133 | 133 | -0.75 (-0.56%) | 394,890 |
| 19 Apr 2017 | INR | 135.1 | 135.65 | 131.6 | 133.75 | 133.75 | -1.25 (-0.93%) | 614,790 |
| 18 Apr 2017 | INR | 135.7 | 139.4 | 133.5 | 135 | 135 | -0.75 (-0.55%) | 813,020 |
| 17 Apr 2017 | INR | 136.9 | 137.95 | 135.4 | 135.75 | 135.75 | -1.6 (-1.16%) | 370,360 |
| 13 Apr 2017 | INR | 137 | 141 | 136.15 | 137.35 | 137.35 | +0.45 (+0.33%) | 946,610 |
| 12 Apr 2017 | INR | 139.35 | 139.35 | 136.45 | 136.9 | 136.9 | -1.55 (-1.12%) | 546,970 |
| 11 Apr 2017 | INR | 139.95 | 140.75 | 138 | 138.45 | 138.45 | -0.85 (-0.61%) | 651,950 |
| 10 Apr 2017 | INR | 141.85 | 141.85 | 139 | 139.3 | 139.3 | -1.45 (-1.03%) | 478,270 |
| 7 Apr 2017 | INR | 143 | 144.85 | 139.65 | 140.75 | 140.75 | -1 (-0.71%) | 929,150 |
| 6 Apr 2017 | INR | 142.9 | 143.25 | 141 | 141.75 | 141.75 | -1.5 (-1.05%) | 543,960 |
| 5 Apr 2017 | INR | 141.5 | 144.9 | 140.35 | 143.25 | 143.25 | +1.3 (+0.92%) | 1,420,000 |
| 3 Apr 2017 | INR | 143.45 | 144.7 | 141.4 | 141.95 | 141.95 | +1.5 (+1.07%) | 849,540 |
| 31 Mar 2017 | INR | 143.8 | 143.8 | 139.5 | 140.45 | 140.45 | -2.6 (-1.82%) | 648,250 |
| 30 Mar 2017 | INR | 144.25 | 146.25 | 142.5 | 143.05 | 143.05 | +0.3 (+0.21%) | 1,350,000 |
| 29 Mar 2017 | INR | 143.75 | 145.7 | 142 | 142.75 | 142.75 | -0.05 (-0.04%) | 1,780,000 |
| 28 Mar 2017 | INR | 144.4 | 144.9 | 141.9 | 142.8 | 142.8 | -0.55 (-0.38%) | 692,820 |
| 27 Mar 2017 | INR | 142 | 145 | 141.9 | 143.35 | 143.35 | +3.25 (+2.32%) | 1,780,000 |
| 24 Mar 2017 | INR | 142 | 143.3 | 139.15 | 140.1 | 140.1 | -0.9 (-0.64%) | 1,210,000 |
| 23 Mar 2017 | INR | 139.15 | 141.5 | 138.75 | 141 | 141 | +2.75 (+1.99%) | 927,280 |
| 22 Mar 2017 | INR | 140.2 | 141.2 | 136.8 | 138.25 | 138.25 | -3.25 (-2.30%) | 836,530 |
| 21 Mar 2017 | INR | 144 | 144.4 | 140.35 | 141.5 | 141.5 | -1.6 (-1.12%) | 832,780 |
| 20 Mar 2017 | INR | 140 | 145.9 | 139.5 | 143.1 | 143.1 | +4.6 (+3.32%) | 3,570,000 |
| 17 Mar 2017 | INR | 139.4 | 142.4 | 138 | 138.5 | 138.5 | +1.05 (+0.76%) | 2,350,000 |
