| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 125.85 | 129.6 | 122 | 126.75 | 126.75 | +0.9 (+0.72%) | 33,785 |
| 18 May 2017 | INR | 128 | 130 | 123 | 125.85 | 125.85 | -4.8 (-3.67%) | 35,988 |
| 17 May 2017 | INR | 131 | 133.4 | 130 | 130.65 | 130.65 | -0.2 (-0.15%) | 25,498 |
| 16 May 2017 | INR | 131.85 | 134.7 | 130.4 | 130.85 | 130.85 | -1.25 (-0.95%) | 37,656 |
| 15 May 2017 | INR | 136 | 139 | 130 | 132.1 | 132.1 | -0.55 (-0.41%) | 29,946 |
| 12 May 2017 | INR | 132.55 | 133.45 | 131.25 | 132.65 | 132.65 | -0.25 (-0.19%) | 18,286 |
| 11 May 2017 | INR | 136.3 | 136.5 | 132.1 | 132.9 | 132.9 | -2.2 (-1.63%) | 22,636 |
| 10 May 2017 | INR | 129.6 | 136.5 | 129.5 | 135.1 | 135.1 | +5.9 (+4.57%) | 91,485 |
| 9 May 2017 | INR | 134.95 | 135 | 128 | 129.2 | 129.2 | -3.1 (-2.34%) | 24,820 |
| 8 May 2017 | INR | 127.4 | 136.5 | 125.45 | 132.3 | 132.3 | +2.2 (+1.69%) | 26,289 |
| 5 May 2017 | INR | 132.3 | 138.7 | 127.4 | 130.1 | 130.1 | -6.8 (-4.97%) | 83,154 |
| 4 May 2017 | INR | 141 | 141.9 | 135 | 136.9 | 136.9 | -2.55 (-1.83%) | 29,872 |
| 3 May 2017 | INR | 140.5 | 145 | 135 | 139.45 | 139.45 | -1.75 (-1.24%) | 116,896 |
| 2 May 2017 | INR | 130.5 | 143.75 | 118 | 141.2 | 141.2 | +10.5 (+8.03%) | 272,286 |
| 28 Apr 2017 | INR | 135.45 | 137.75 | 130 | 130.7 | 130.7 | -1 (-0.76%) | 26,513 |
| 27 Apr 2017 | INR | 136.3 | 136.3 | 130.55 | 131.7 | 131.7 | -4.9 (-3.59%) | 51,239 |
| 26 Apr 2017 | INR | 141.75 | 144 | 135.75 | 136.6 | 136.6 | -4.6 (-3.26%) | 33,105 |
| 25 Apr 2017 | INR | 139.6 | 145.9 | 139.6 | 141.2 | 141.2 | +1.65 (+1.18%) | 59,795 |
| 24 Apr 2017 | INR | 134.95 | 145 | 133 | 139.55 | 139.55 | +6.5 (+4.89%) | 97,551 |
| 21 Apr 2017 | INR | 134.9 | 137 | 128 | 133.05 | 133.05 | -3.55 (-2.60%) | 202,495 |
| 20 Apr 2017 | INR | 143 | 145.25 | 136.05 | 136.6 | 136.6 | -5.65 (-3.97%) | 93,193 |
| 19 Apr 2017 | INR | 148.3 | 149.5 | 140 | 142.25 | 142.25 | -5.05 (-3.43%) | 44,121 |
| 18 Apr 2017 | INR | 149.9 | 154.75 | 146.5 | 147.3 | 147.3 | -2.6 (-1.73%) | 33,341 |
| 17 Apr 2017 | INR | 152.6 | 152.6 | 145 | 149.9 | 149.9 | +2.8 (+1.90%) | 42,274 |
| 13 Apr 2017 | INR | 151.55 | 153.1 | 146.45 | 147.1 | 147.1 | -4.9 (-3.22%) | 45,872 |
| 12 Apr 2017 | INR | 153.4 | 155.95 | 151 | 152 | 152 | -1.95 (-1.27%) | 30,697 |
| 11 Apr 2017 | INR | 154 | 157 | 147.5 | 153.95 | 153.95 | +4.15 (+2.77%) | 61,815 |
| 10 Apr 2017 | INR | 153.9 | 153.9 | 147.6 | 149.8 | 149.8 | -1.1 (-0.73%) | 76,334 |
| 7 Apr 2017 | INR | 145 | 153.45 | 142.5 | 150.9 | 150.9 | +4.75 (+3.25%) | 281,158 |
| 6 Apr 2017 | INR | 150 | 150 | 142.25 | 146.15 | 146.15 | -3.4 (-2.27%) | 98,287 |
