| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 112.41 | 115.97 | 112.41 | 113.91 | 113.91 | +1.83 (+1.63%) | 413,034 |
| 18 May 2017 | INR | 115.88 | 115.88 | 111.47 | 112.08 | 112.08 | -4.22 (-3.63%) | 372,543 |
| 17 May 2017 | INR | 117.09 | 118.78 | 115.88 | 116.3 | 116.3 | -1.22 (-1.04%) | 285,651 |
| 16 May 2017 | INR | 115.92 | 119.72 | 114.61 | 117.52 | 117.52 | +1.92 (+1.66%) | 440,971 |
| 15 May 2017 | INR | 118.41 | 118.97 | 115.22 | 115.6 | 115.6 | -2.81 (-2.37%) | 351,231 |
| 12 May 2017 | INR | 118.41 | 120.23 | 117.19 | 118.41 | 118.41 | +0.38 (+0.32%) | 325,438 |
| 11 May 2017 | INR | 120.65 | 121.22 | 117.52 | 118.03 | 118.03 | -1.97 (-1.64%) | 316,984 |
| 10 May 2017 | INR | 121.08 | 122.29 | 119.39 | 120 | 120 | -1.08 (-0.89%) | 316,508 |
| 9 May 2017 | INR | 121.64 | 124.17 | 120.14 | 121.08 | 121.08 | +0.61 (+0.51%) | 635,084 |
| 8 May 2017 | INR | 120.47 | 122.01 | 118.55 | 120.47 | 120.47 | +0.1 (+0.08%) | 375,701 |
| 5 May 2017 | INR | 123.18 | 125.9 | 119.91 | 120.37 | 120.37 | -3.14 (-2.54%) | 758,244 |
| 4 May 2017 | INR | 129.83 | 129.83 | 122.81 | 123.51 | 123.51 | -7.17 (-5.49%) | 1,456,252 |
| 3 May 2017 | INR | 118.13 | 136.49 | 118.13 | 130.68 | 130.68 | +13.02 (+11.07%) | 6,191,001 |
| 2 May 2017 | INR | 121.4 | 122.72 | 116.86 | 117.66 | 117.66 | -4.03 (-3.31%) | 371,213 |
| 28 Apr 2017 | INR | 120.84 | 123.37 | 120.42 | 121.69 | 121.69 | +0.89 (+0.74%) | 392,888 |
| 27 Apr 2017 | INR | 122.25 | 122.76 | 119.44 | 120.8 | 120.8 | -0.37 (-0.31%) | 369,536 |
| 26 Apr 2017 | INR | 117.56 | 125.9 | 117.56 | 121.17 | 121.17 | +3.7 (+3.15%) | 2,006,070 |
| 25 Apr 2017 | INR | 115.41 | 117.98 | 115.08 | 117.47 | 117.47 | +2.06 (+1.78%) | 494,146 |
| 24 Apr 2017 | INR | 117.05 | 118.13 | 114.85 | 115.41 | 115.41 | -0.89 (-0.77%) | 351,765 |
| 21 Apr 2017 | INR | 117.05 | 118.78 | 115.55 | 116.3 | 116.3 | -0.19 (-0.16%) | 414,870 |
| 20 Apr 2017 | INR | 116.72 | 118.73 | 112.74 | 116.49 | 116.49 | +0.38 (+0.33%) | 470,220 |
| 19 Apr 2017 | INR | 115.17 | 118.41 | 114.75 | 116.11 | 116.11 | +1.36 (+1.19%) | 337,581 |
| 18 Apr 2017 | INR | 117.84 | 120.28 | 113.86 | 114.75 | 114.75 | -1.55 (-1.33%) | 749,200 |
| 17 Apr 2017 | INR | 114.99 | 118.5 | 113.82 | 116.3 | 116.3 | +1.83 (+1.60%) | 858,101 |
| 13 Apr 2017 | INR | 111.15 | 116.63 | 110.82 | 114.47 | 114.47 | +3.42 (+3.08%) | 760,921 |
| 12 Apr 2017 | INR | 111.47 | 112.22 | 108.99 | 111.05 | 111.05 | -0.56 (-0.50%) | 370,573 |
| 11 Apr 2017 | INR | 111.57 | 112.5 | 110.87 | 111.61 | 111.61 | -0.71 (-0.63%) | 295,248 |
| 10 Apr 2017 | INR | 113.25 | 115.13 | 111.85 | 112.32 | 112.32 | -1.03 (-0.91%) | 348,184 |
| 7 Apr 2017 | INR | 111.47 | 116.16 | 111.47 | 113.35 | 113.35 | +1.17 (+1.04%) | 613,759 |
| 6 Apr 2017 | INR | 116.06 | 116.53 | 111.66 | 112.18 | 112.18 | -3.23 (-2.80%) | 669,516 |
