| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 107.2 | 108.7 | 104.1 | 104.2 | 104.2 | -2.45 (-2.30%) | 22,444 |
| 18 May 2017 | INR | 108 | 109 | 105.7 | 106.65 | 106.65 | -2.2 (-2.02%) | 12,192 |
| 17 May 2017 | INR | 108.3 | 109.75 | 107.95 | 108.85 | 108.85 | +0.75 (+0.69%) | 6,416 |
| 16 May 2017 | INR | 108.25 | 108.95 | 107.55 | 108.1 | 108.1 | -0.85 (-0.78%) | 10,233 |
| 15 May 2017 | INR | 110.5 | 111.9 | 107.2 | 108.95 | 108.95 | -1.4 (-1.27%) | 29,540 |
| 12 May 2017 | INR | 113 | 116.5 | 108.85 | 110.35 | 110.35 | -2.45 (-2.17%) | 58,474 |
| 11 May 2017 | INR | 107.25 | 114.9 | 107.25 | 112.8 | 112.8 | +5.4 (+5.03%) | 131,123 |
| 10 May 2017 | INR | 107.1 | 109.8 | 105 | 107.4 | 107.4 | -0.6 (-0.56%) | 16,539 |
| 9 May 2017 | INR | 109.4 | 109.4 | 107 | 108 | 108 | +1.2 (+1.12%) | 10,472 |
| 8 May 2017 | INR | 111.75 | 111.8 | 105.2 | 106.8 | 106.8 | -1.6 (-1.48%) | 14,886 |
| 5 May 2017 | INR | 108 | 112 | 106.8 | 108.4 | 108.4 | +1.1 (+1.03%) | 73,603 |
| 4 May 2017 | INR | 107.2 | 108.95 | 106 | 107.3 | 107.3 | +0.3 (+0.28%) | 13,615 |
| 3 May 2017 | INR | 108.55 | 110 | 106.5 | 107 | 107 | -1.35 (-1.25%) | 13,777 |
| 2 May 2017 | INR | 109.7 | 111.3 | 107.5 | 108.35 | 108.35 | +0.25 (+0.23%) | 11,444 |
| 28 Apr 2017 | INR | 108.5 | 109.75 | 108 | 108.1 | 108.1 | -0.45 (-0.41%) | 7,310 |
| 27 Apr 2017 | INR | 108 | 110.4 | 108 | 108.55 | 108.55 | -0.3 (-0.28%) | 15,127 |
| 26 Apr 2017 | INR | 112 | 112 | 108 | 108.85 | 108.85 | -1.5 (-1.36%) | 26,219 |
| 25 Apr 2017 | INR | 110.25 | 112 | 109.95 | 110.35 | 110.35 | -0.5 (-0.45%) | 18,873 |
| 24 Apr 2017 | INR | 112.2 | 113.15 | 109.85 | 110.85 | 110.85 | +0.25 (+0.23%) | 27,416 |
| 21 Apr 2017 | INR | 113.15 | 113.45 | 110.35 | 110.6 | 110.6 | -1.25 (-1.12%) | 26,645 |
| 20 Apr 2017 | INR | 108.9 | 114.25 | 107.75 | 111.85 | 111.85 | +4.5 (+4.19%) | 86,046 |
| 19 Apr 2017 | INR | 108.4 | 108.6 | 106.25 | 107.35 | 107.35 | +1.75 (+1.66%) | 13,553 |
| 18 Apr 2017 | INR | 105.55 | 111 | 105 | 105.6 | 105.6 | -0.75 (-0.71%) | 62,925 |
| 17 Apr 2017 | INR | 108.35 | 110 | 105.25 | 106.35 | 106.35 | -2.9 (-2.65%) | 46,376 |
| 13 Apr 2017 | INR | 107.7 | 113.3 | 107.7 | 109.25 | 109.25 | +1.2 (+1.11%) | 44,734 |
| 12 Apr 2017 | INR | 110 | 111.95 | 103.6 | 108.05 | 108.05 | -2.75 (-2.48%) | 34,661 |
| 11 Apr 2017 | INR | 110.05 | 113.3 | 109.95 | 110.8 | 110.8 | +0.3 (+0.27%) | 37,550 |
| 10 Apr 2017 | INR | 112.6 | 116 | 108.95 | 110.5 | 110.5 | -2.85 (-2.51%) | 56,772 |
| 7 Apr 2017 | INR | 116.05 | 117.4 | 112.45 | 113.35 | 113.35 | -3.35 (-2.87%) | 35,147 |
| 6 Apr 2017 | INR | 118.05 | 119.7 | 114.95 | 116.7 | 116.7 | -2.15 (-1.81%) | 43,225 |
