| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,116 | 1,116 | 1,092 | 1,097 | 1,097 | -17 (-1.53%) | 13,871 |
| 17 May 2017 | INR | 1,111 | 1,121 | 1,099.7 | 1,114 | 1,114 | -0.05 (0.0%) | 31,842 |
| 16 May 2017 | INR | 1,120 | 1,124.1 | 1,104.95 | 1,114.05 | 1,114.05 | +3.05 (+0.27%) | 23,563 |
| 15 May 2017 | INR | 1,093.5 | 1,119.6 | 1,085.3 | 1,111 | 1,111 | +17.85 (+1.63%) | 40,246 |
| 12 May 2017 | INR | 1,089.5 | 1,103.2 | 1,076.85 | 1,093.15 | 1,093.15 | +3.65 (+0.34%) | 33,908 |
| 11 May 2017 | INR | 1,124.2 | 1,131.2 | 1,077 | 1,089.5 | 1,089.5 | -34.7 (-3.09%) | 76,129 |
| 10 May 2017 | INR | 1,135 | 1,135 | 1,104.35 | 1,124.2 | 1,124.2 | -15.9 (-1.39%) | 129,697 |
| 9 May 2017 | INR | 1,139 | 1,146 | 1,116.75 | 1,140.1 | 1,140.1 | +20 (+1.79%) | 78,137 |
| 8 May 2017 | INR | 1,139 | 1,139 | 1,114 | 1,120.1 | 1,120.1 | +3.7 (+0.33%) | 27,732 |
| 5 May 2017 | INR | 1,111 | 1,151.85 | 1,111 | 1,116.4 | 1,116.4 | +8.35 (+0.75%) | 98,230 |
| 4 May 2017 | INR | 1,120 | 1,123.75 | 1,105 | 1,108.05 | 1,108.05 | -8.2 (-0.73%) | 15,301 |
| 3 May 2017 | INR | 1,130 | 1,144.95 | 1,111.75 | 1,116.25 | 1,116.25 | -8.6 (-0.76%) | 39,801 |
| 2 May 2017 | INR | 1,105.5 | 1,128.85 | 1,103 | 1,124.85 | 1,124.85 | +19.35 (+1.75%) | 46,665 |
| 28 Apr 2017 | INR | 1,118 | 1,124.95 | 1,100 | 1,105.5 | 1,105.5 | -11.8 (-1.06%) | 146,999 |
| 27 Apr 2017 | INR | 1,113 | 1,134.4 | 1,108 | 1,117.3 | 1,117.3 | +2.85 (+0.26%) | 28,902 |
| 26 Apr 2017 | INR | 1,109.5 | 1,129 | 1,104.8 | 1,114.45 | 1,114.45 | +5.05 (+0.46%) | 29,570 |
| 25 Apr 2017 | INR | 1,123 | 1,126.5 | 1,105 | 1,109.4 | 1,109.4 | -9.75 (-0.87%) | 24,547 |
| 24 Apr 2017 | INR | 1,119 | 1,139 | 1,093.6 | 1,119.15 | 1,119.15 | +6.25 (+0.56%) | 49,888 |
| 21 Apr 2017 | INR | 1,170 | 1,170 | 1,105.55 | 1,112.9 | 1,112.9 | -44.35 (-3.83%) | 102,262 |
| 20 Apr 2017 | INR | 1,097.95 | 1,164 | 1,085.5 | 1,157.25 | 1,157.25 | +72.15 (+6.65%) | 153,307 |
| 19 Apr 2017 | INR | 1,070 | 1,094 | 1,070 | 1,085.1 | 1,085.1 | +9.8 (+0.91%) | 21,966 |
| 18 Apr 2017 | INR | 1,099.95 | 1,110 | 1,072 | 1,075.3 | 1,075.3 | -16.95 (-1.55%) | 23,937 |
| 17 Apr 2017 | INR | 1,105 | 1,105 | 1,089 | 1,092.25 | 1,092.25 | +2 (+0.18%) | 15,217 |
| 13 Apr 2017 | INR | 1,102 | 1,117 | 1,087.9 | 1,090.25 | 1,090.25 | -6 (-0.55%) | 33,990 |
| 12 Apr 2017 | INR | 1,090 | 1,128 | 1,062 | 1,096.25 | 1,096.25 | +5.6 (+0.51%) | 95,375 |
| 11 Apr 2017 | INR | 1,091.05 | 1,108 | 1,084.15 | 1,090.65 | 1,090.65 | +4.1 (+0.38%) | 44,536 |
| 10 Apr 2017 | INR | 1,035.5 | 1,097.5 | 1,031 | 1,086.55 | 1,086.55 | +50.75 (+4.90%) | 360,526 |
| 7 Apr 2017 | INR | 1,042 | 1,042 | 1,023 | 1,035.8 | 1,035.8 | -10.9 (-1.04%) | 34,064 |
| 6 Apr 2017 | INR | 1,035.7 | 1,055.95 | 1,034.8 | 1,046.7 | 1,046.7 | +2.6 (+0.25%) | 22,825 |
| 5 Apr 2017 | INR | 1,043.9 | 1,049 | 1,027.5 | 1,044.1 | 1,044.1 | +0.2 (+0.02%) | 27,888 |
