| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 116.8 | 117 | 102.5 | 113.55 | 113.55 | -1.15 (-1.00%) | 333,354 |
| 18 May 2017 | INR | 116 | 116.95 | 112.8 | 114.7 | 114.7 | -0.35 (-0.30%) | 105,122 |
| 17 May 2017 | INR | 117.8 | 117.8 | 114.1 | 115.05 | 115.05 | -1.9 (-1.62%) | 126,077 |
| 16 May 2017 | INR | 117.7 | 117.85 | 116 | 116.95 | 116.95 | +0.5 (+0.43%) | 167,213 |
| 15 May 2017 | INR | 115.15 | 118 | 112 | 116.45 | 116.45 | +2.2 (+1.93%) | 541,541 |
| 12 May 2017 | INR | 117.95 | 118.05 | 114 | 114.25 | 114.25 | -3.5 (-2.97%) | 144,807 |
| 11 May 2017 | INR | 118.3 | 122 | 117.3 | 117.75 | 117.75 | -0.55 (-0.46%) | 275,101 |
| 10 May 2017 | INR | 121.4 | 121.45 | 117.6 | 118.3 | 118.3 | -1.9 (-1.58%) | 179,299 |
| 9 May 2017 | INR | 118 | 125.3 | 117.1 | 120.2 | 120.2 | +3.15 (+2.69%) | 492,356 |
| 8 May 2017 | INR | 116.6 | 119 | 116.5 | 117.05 | 117.05 | +0.2 (+0.17%) | 66,295 |
| 5 May 2017 | INR | 121.5 | 121.5 | 116.2 | 116.85 | 116.85 | -3.85 (-3.19%) | 169,224 |
| 4 May 2017 | INR | 123 | 125.25 | 120.05 | 120.7 | 120.7 | -1.65 (-1.35%) | 255,989 |
| 3 May 2017 | INR | 121.05 | 125 | 121.05 | 122.35 | 122.35 | +0.55 (+0.45%) | 176,576 |
| 2 May 2017 | INR | 125 | 125 | 121 | 121.8 | 121.8 | -2.35 (-1.89%) | 117,478 |
| 28 Apr 2017 | INR | 125.2 | 126.9 | 123.1 | 124.15 | 124.15 | -1.05 (-0.84%) | 208,999 |
| 27 Apr 2017 | INR | 120 | 129.9 | 120 | 125.2 | 125.2 | +5.85 (+4.90%) | 774,621 |
| 26 Apr 2017 | INR | 123.5 | 126.4 | 117.05 | 119.35 | 119.35 | -3.55 (-2.89%) | 195,041 |
| 25 Apr 2017 | INR | 124.75 | 126.05 | 122 | 122.9 | 122.9 | -2.1 (-1.68%) | 161,861 |
| 24 Apr 2017 | INR | 124.1 | 127.8 | 122.5 | 125 | 125 | +2.75 (+2.25%) | 210,666 |
| 21 Apr 2017 | INR | 125.05 | 126.1 | 122 | 122.25 | 122.25 | -2.25 (-1.81%) | 126,170 |
| 20 Apr 2017 | INR | 122.55 | 126.65 | 122.55 | 124.5 | 124.5 | +1.9 (+1.55%) | 190,789 |
| 19 Apr 2017 | INR | 125.15 | 125.5 | 121.25 | 122.6 | 122.6 | -2.55 (-2.04%) | 133,523 |
| 18 Apr 2017 | INR | 129.65 | 133.9 | 124.2 | 125.15 | 125.15 | -3.4 (-2.64%) | 370,718 |
| 17 Apr 2017 | INR | 123 | 129.4 | 122.85 | 128.55 | 128.55 | +5.85 (+4.77%) | 246,383 |
| 13 Apr 2017 | INR | 123 | 125.5 | 120.8 | 122.7 | 122.7 | +0.1 (+0.08%) | 141,493 |
| 12 Apr 2017 | INR | 126.4 | 128.2 | 120.25 | 122.6 | 122.6 | -3.3 (-2.62%) | 294,097 |
| 11 Apr 2017 | INR | 128.45 | 129.5 | 125.1 | 125.9 | 125.9 | -1.65 (-1.29%) | 236,935 |
| 10 Apr 2017 | INR | 122.15 | 136.5 | 122.15 | 127.55 | 127.55 | +6.25 (+5.15%) | 905,664 |
| 7 Apr 2017 | INR | 123 | 127.75 | 120 | 121.3 | 121.3 | -5.5 (-4.34%) | 515,550 |
| 6 Apr 2017 | INR | 133.7 | 133.7 | 125.1 | 126.8 | 126.8 | -7.25 (-5.41%) | 354,897 |
