| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 136 | 137.4 | 131.55 | 132.5 | 132.5 | -5.65 (-4.09%) | 181,126 |
| 17 May 2017 | INR | 137.3 | 140.3 | 136.5 | 138.15 | 138.15 | +0.5 (+0.36%) | 200,512 |
| 16 May 2017 | INR | 139.35 | 139.5 | 136.5 | 137.65 | 137.65 | -0.85 (-0.61%) | 128,049 |
| 15 May 2017 | INR | 138.55 | 140.7 | 137.6 | 138.5 | 138.5 | +2.45 (+1.80%) | 179,606 |
| 12 May 2017 | INR | 141.5 | 141.5 | 131.1 | 136.05 | 136.05 | -3.95 (-2.82%) | 341,052 |
| 11 May 2017 | INR | 145.55 | 146.35 | 139 | 140 | 140 | -5.55 (-3.81%) | 274,266 |
| 10 May 2017 | INR | 144.7 | 148.4 | 144.4 | 145.55 | 145.55 | +2.25 (+1.57%) | 534,286 |
| 9 May 2017 | INR | 141.2 | 146.9 | 141.2 | 143.3 | 143.3 | +2.75 (+1.96%) | 570,527 |
| 8 May 2017 | INR | 139.65 | 142 | 137.5 | 140.55 | 140.55 | +2.35 (+1.70%) | 322,584 |
| 5 May 2017 | INR | 141.15 | 142.8 | 136.6 | 138.2 | 138.2 | -3.9 (-2.74%) | 788,368 |
| 4 May 2017 | INR | 135 | 143.95 | 134.65 | 142.1 | 142.1 | +8.55 (+6.40%) | 1,459,921 |
| 3 May 2017 | INR | 127.75 | 135.5 | 126.55 | 133.55 | 133.55 | +6.65 (+5.24%) | 1,390,428 |
| 2 May 2017 | INR | 128.9 | 129.95 | 124.6 | 126.9 | 126.9 | -1.2 (-0.94%) | 275,239 |
| 28 Apr 2017 | INR | 123.9 | 129.8 | 122 | 128.1 | 128.1 | +4.7 (+3.81%) | 1,048,909 |
| 27 Apr 2017 | INR | 120 | 124.45 | 119.3 | 123.4 | 123.4 | +3.25 (+2.70%) | 437,998 |
| 26 Apr 2017 | INR | 120.6 | 122.7 | 118.1 | 120.15 | 120.15 | -1.15 (-0.95%) | 163,801 |
| 25 Apr 2017 | INR | 120.7 | 122.95 | 120.15 | 121.3 | 121.3 | +1.4 (+1.17%) | 197,187 |
| 24 Apr 2017 | INR | 121.45 | 123.6 | 119.7 | 119.9 | 119.9 | -0.25 (-0.21%) | 170,446 |
| 21 Apr 2017 | INR | 124.6 | 125.9 | 119.15 | 120.15 | 120.15 | -3.45 (-2.79%) | 333,135 |
| 20 Apr 2017 | INR | 118.95 | 125.85 | 118.4 | 123.6 | 123.6 | +8.6 (+7.48%) | 536,464 |
| 19 Apr 2017 | INR | 116 | 116.95 | 114.7 | 115 | 115 | -0.2 (-0.17%) | 108,388 |
| 18 Apr 2017 | INR | 118.8 | 120.5 | 114.4 | 115.2 | 115.2 | -2.3 (-1.96%) | 183,248 |
| 17 Apr 2017 | INR | 120 | 120 | 117 | 117.5 | 117.5 | -1.15 (-0.97%) | 94,017 |
| 13 Apr 2017 | INR | 122 | 122.4 | 118.2 | 118.65 | 118.65 | -3 (-2.47%) | 188,899 |
| 12 Apr 2017 | INR | 117.35 | 122.4 | 116.5 | 121.65 | 121.65 | +3.95 (+3.36%) | 348,239 |
| 11 Apr 2017 | INR | 118 | 119.5 | 117 | 117.7 | 117.7 | -0.4 (-0.34%) | 179,670 |
| 10 Apr 2017 | INR | 120 | 122.45 | 117.55 | 118.1 | 118.1 | -1.65 (-1.38%) | 257,224 |
| 7 Apr 2017 | INR | 121.5 | 124.25 | 119 | 119.75 | 119.75 | -2.1 (-1.72%) | 268,337 |
| 6 Apr 2017 | INR | 125.05 | 127 | 121.05 | 121.85 | 121.85 | -4.35 (-3.45%) | 241,018 |
| 5 Apr 2017 | INR | 128.9 | 128.9 | 125.8 | 126.2 | 126.2 | -1.7 (-1.33%) | 171,373 |
