| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 128 | 130.25 | 123.3 | 125.35 | 125.35 | -5.3 (-4.06%) | 18,023 |
| 17 May 2017 | INR | 131.95 | 133.8 | 130 | 130.65 | 130.65 | -0.6 (-0.46%) | 16,384 |
| 16 May 2017 | INR | 132 | 134.5 | 130.4 | 131.25 | 131.25 | -2.1 (-1.57%) | 20,106 |
| 15 May 2017 | INR | 134 | 135 | 130.1 | 133.35 | 133.35 | -0.45 (-0.34%) | 15,916 |
| 12 May 2017 | INR | 133 | 135 | 131 | 133.8 | 133.8 | +0.65 (+0.49%) | 12,622 |
| 11 May 2017 | INR | 136 | 137 | 130.8 | 133.15 | 133.15 | -0.95 (-0.71%) | 23,420 |
| 10 May 2017 | INR | 132.3 | 136 | 132 | 134.1 | 134.1 | +5 (+3.87%) | 17,073 |
| 9 May 2017 | INR | 135.3 | 135.3 | 128.3 | 129.1 | 129.1 | -2.55 (-1.94%) | 14,253 |
| 8 May 2017 | INR | 126.1 | 136.7 | 126.1 | 131.65 | 131.65 | +1.85 (+1.43%) | 14,751 |
| 5 May 2017 | INR | 135.7 | 136.5 | 127 | 129.8 | 129.8 | -6.45 (-4.73%) | 33,373 |
| 4 May 2017 | INR | 141.35 | 144.8 | 135 | 136.25 | 136.25 | -2.8 (-2.01%) | 19,141 |
| 3 May 2017 | INR | 142 | 145 | 136 | 139.05 | 139.05 | -2.2 (-1.56%) | 39,273 |
| 2 May 2017 | INR | 130.7 | 143.7 | 118.7 | 141.25 | 141.25 | +10.6 (+8.11%) | 144,593 |
| 28 Apr 2017 | INR | 133.7 | 136 | 130 | 130.65 | 130.65 | -1.3 (-0.99%) | 16,946 |
| 27 Apr 2017 | INR | 135.8 | 135.8 | 131 | 131.95 | 131.95 | -4.2 (-3.08%) | 26,645 |
| 26 Apr 2017 | INR | 142 | 144 | 135 | 136.15 | 136.15 | -4.7 (-3.34%) | 40,110 |
| 25 Apr 2017 | INR | 141.95 | 143.5 | 139 | 140.85 | 140.85 | +1.35 (+0.97%) | 31,045 |
| 24 Apr 2017 | INR | 135.1 | 144.95 | 134.1 | 139.5 | 139.5 | +6.45 (+4.85%) | 75,366 |
| 21 Apr 2017 | INR | 137.25 | 137.25 | 128 | 133.05 | 133.05 | -3.8 (-2.78%) | 170,180 |
| 20 Apr 2017 | INR | 138.3 | 147.5 | 136.1 | 136.85 | 136.85 | -6.15 (-4.30%) | 55,872 |
| 19 Apr 2017 | INR | 146.15 | 148 | 141 | 143 | 143 | -3.15 (-2.16%) | 19,773 |
| 18 Apr 2017 | INR | 149.4 | 153 | 145.05 | 146.15 | 146.15 | -2.65 (-1.78%) | 19,937 |
| 17 Apr 2017 | INR | 148 | 152.5 | 145.5 | 148.8 | 148.8 | +1.5 (+1.02%) | 24,503 |
| 13 Apr 2017 | INR | 151.55 | 153 | 146 | 147.3 | 147.3 | -3.8 (-2.51%) | 18,543 |
| 12 Apr 2017 | INR | 152.85 | 156 | 150.9 | 151.1 | 151.1 | -1.65 (-1.08%) | 20,948 |
| 11 Apr 2017 | INR | 147.3 | 161.9 | 147 | 152.75 | 152.75 | +4.25 (+2.86%) | 60,187 |
| 10 Apr 2017 | INR | 152 | 153.35 | 146.75 | 148.5 | 148.5 | -3.05 (-2.01%) | 48,668 |
| 7 Apr 2017 | INR | 141.35 | 152.9 | 141.35 | 151.55 | 151.55 | +5.9 (+4.05%) | 104,138 |
| 6 Apr 2017 | INR | 149 | 149 | 142.85 | 145.65 | 145.65 | -4.15 (-2.77%) | 65,878 |
| 5 Apr 2017 | INR | 155.95 | 157.95 | 149.05 | 149.8 | 149.8 | -5.8 (-3.73%) | 90,054 |
