| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 138.5 | 149.7 | 134.95 | 137.35 | 137.35 | +0.6 (+0.44%) | 276,556 |
| 18 May 2017 | INR | 140.2 | 142.05 | 136 | 136.75 | 136.75 | -5.15 (-3.63%) | 258,961 |
| 17 May 2017 | INR | 135 | 144.65 | 135 | 141.9 | 141.9 | +6.2 (+4.57%) | 1,088,019 |
| 16 May 2017 | INR | 134.5 | 136.7 | 134.05 | 135.7 | 135.7 | +1.05 (+0.78%) | 223,251 |
| 15 May 2017 | INR | 130.65 | 134.9 | 130.6 | 134.65 | 134.65 | +3.05 (+2.32%) | 215,860 |
| 12 May 2017 | INR | 133 | 133.8 | 130.7 | 131.6 | 131.6 | -2.4 (-1.79%) | 132,374 |
| 11 May 2017 | INR | 134 | 136.35 | 133.05 | 134 | 134 | -0.15 (-0.11%) | 253,089 |
| 10 May 2017 | INR | 134.1 | 136.65 | 133.7 | 134.15 | 134.15 | -0.1 (-0.07%) | 576,806 |
| 9 May 2017 | INR | 133.35 | 135 | 131.5 | 134.25 | 134.25 | +1.8 (+1.36%) | 198,519 |
| 8 May 2017 | INR | 130.65 | 135.5 | 129.5 | 132.45 | 132.45 | +3 (+2.32%) | 226,758 |
| 5 May 2017 | INR | 133.8 | 134.4 | 128.8 | 129.45 | 129.45 | -4.4 (-3.29%) | 215,087 |
| 4 May 2017 | INR | 133.4 | 135.5 | 132.5 | 133.85 | 133.85 | +2.35 (+1.79%) | 382,768 |
| 3 May 2017 | INR | 132.1 | 133.5 | 130.75 | 131.5 | 131.5 | -0.1 (-0.08%) | 415,847 |
| 2 May 2017 | INR | 133.95 | 134.2 | 130.6 | 131.6 | 131.6 | +0.15 (+0.11%) | 167,783 |
| 28 Apr 2017 | INR | 131.95 | 132.8 | 131 | 131.45 | 131.45 | +0.55 (+0.42%) | 125,768 |
| 27 Apr 2017 | INR | 133.35 | 134.45 | 130.2 | 130.9 | 130.9 | -1.9 (-1.43%) | 227,739 |
| 26 Apr 2017 | INR | 131.25 | 135.7 | 131 | 132.8 | 132.8 | +2.5 (+1.92%) | 645,643 |
| 25 Apr 2017 | INR | 132.1 | 133.05 | 129.85 | 130.3 | 130.3 | -0.85 (-0.65%) | 207,584 |
| 24 Apr 2017 | INR | 134.25 | 134.25 | 129.8 | 131.15 | 131.15 | -2.1 (-1.58%) | 202,888 |
| 21 Apr 2017 | INR | 133.5 | 135.25 | 129.5 | 133.25 | 133.25 | +0.95 (+0.72%) | 285,698 |
| 20 Apr 2017 | INR | 127.4 | 135.9 | 126.15 | 132.3 | 132.3 | +6.3 (+5.00%) | 769,865 |
| 19 Apr 2017 | INR | 127.2 | 129.8 | 125.5 | 126 | 126 | -2.9 (-2.25%) | 412,073 |
| 18 Apr 2017 | INR | 130.3 | 133.4 | 128.5 | 128.9 | 128.9 | +1.2 (+0.94%) | 239,479 |
| 17 Apr 2017 | INR | 136 | 137 | 127.2 | 127.7 | 127.7 | -9.2 (-6.72%) | 639,604 |
| 13 Apr 2017 | INR | 136.95 | 140.7 | 134.7 | 136.9 | 136.9 | +0.15 (+0.11%) | 411,252 |
| 12 Apr 2017 | INR | 137 | 138.4 | 134.75 | 136.75 | 136.75 | +0.05 (+0.04%) | 258,396 |
| 11 Apr 2017 | INR | 137 | 138.75 | 134.2 | 136.7 | 136.7 | -0.1 (-0.07%) | 231,088 |
| 10 Apr 2017 | INR | 136 | 138.9 | 135 | 136.8 | 136.8 | +2.6 (+1.94%) | 329,114 |
| 7 Apr 2017 | INR | 138 | 141.5 | 132.95 | 134.2 | 134.2 | -3.9 (-2.82%) | 708,255 |
| 6 Apr 2017 | INR | 132.55 | 139.5 | 132.55 | 138.1 | 138.1 | +4.3 (+3.21%) | 554,916 |
