| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 159.95 | 160 | 145.65 | 154.3 | 154.3 | -1.9 (-1.22%) | 13,160 |
| 18 May 2017 | INR | 161.9 | 161.9 | 155 | 156.2 | 156.2 | -3.85 (-2.41%) | 6,615 |
| 17 May 2017 | INR | 158 | 161 | 158 | 160.05 | 160.05 | -0.85 (-0.53%) | 1,007 |
| 16 May 2017 | INR | 162.45 | 163 | 158 | 160.9 | 160.9 | -1.25 (-0.77%) | 5,207 |
| 15 May 2017 | INR | 166 | 167.95 | 161.2 | 162.15 | 162.15 | -2.3 (-1.40%) | 2,973 |
| 12 May 2017 | INR | 164.45 | 167 | 164 | 164.45 | 164.45 | +0.45 (+0.27%) | 6,672 |
| 11 May 2017 | INR | 168.75 | 168.75 | 162.05 | 164 | 164 | +1.4 (+0.86%) | 10,588 |
| 10 May 2017 | INR | 161.25 | 166.9 | 161.25 | 162.6 | 162.6 | +1.7 (+1.06%) | 7,210 |
| 9 May 2017 | INR | 162 | 164 | 159.05 | 160.9 | 160.9 | -3 (-1.83%) | 6,131 |
| 8 May 2017 | INR | 159 | 165.9 | 157.15 | 163.9 | 163.9 | +3.4 (+2.12%) | 3,838 |
| 5 May 2017 | INR | 159 | 161.9 | 156.1 | 160.5 | 160.5 | +0.6 (+0.38%) | 2,722 |
| 4 May 2017 | INR | 162 | 163.3 | 158.05 | 159.9 | 159.9 | -3.65 (-2.23%) | 4,063 |
| 3 May 2017 | INR | 166.6 | 166.6 | 158.7 | 163.55 | 163.55 | +0.95 (+0.58%) | 2,543 |
| 2 May 2017 | INR | 152 | 166 | 148.05 | 162.6 | 162.6 | +8.85 (+5.76%) | 12,739 |
| 28 Apr 2017 | INR | 155.6 | 157 | 151.1 | 153.75 | 153.75 | +1.3 (+0.85%) | 2,800 |
| 27 Apr 2017 | INR | 156.1 | 158.7 | 150.65 | 152.45 | 152.45 | -5.05 (-3.21%) | 15,593 |
| 26 Apr 2017 | INR | 167.95 | 167.95 | 154.95 | 157.5 | 157.5 | -4.8 (-2.96%) | 8,459 |
| 25 Apr 2017 | INR | 168 | 168 | 162 | 162.3 | 162.3 | -0.2 (-0.12%) | 3,504 |
| 24 Apr 2017 | INR | 163 | 166.95 | 161.2 | 162.5 | 162.5 | -1.4 (-0.85%) | 3,470 |
| 21 Apr 2017 | INR | 164.9 | 166.85 | 162.5 | 163.9 | 163.9 | 0.0 (0.0%) | 5,103 |
| 20 Apr 2017 | INR | 161.15 | 165.85 | 161.15 | 163.9 | 163.9 | +2.65 (+1.64%) | 3,494 |
| 19 Apr 2017 | INR | 161 | 163 | 159.1 | 161.25 | 161.25 | -0.95 (-0.59%) | 10,575 |
| 18 Apr 2017 | INR | 176 | 176 | 159.5 | 162.2 | 162.2 | -10.95 (-6.32%) | 31,574 |
| 17 Apr 2017 | INR | 175.25 | 178 | 171.05 | 173.15 | 173.15 | -2.85 (-1.62%) | 3,453 |
| 13 Apr 2017 | INR | 174.6 | 177.95 | 171.25 | 176 | 176 | +0.7 (+0.40%) | 27,905 |
| 12 Apr 2017 | INR | 180.05 | 180.8 | 173 | 175.3 | 175.3 | -4.35 (-2.42%) | 19,572 |
| 11 Apr 2017 | INR | 182.1 | 183.95 | 178.5 | 179.65 | 179.65 | -2.05 (-1.13%) | 12,523 |
| 10 Apr 2017 | INR | 176.6 | 188.05 | 174 | 181.7 | 181.7 | +5.2 (+2.95%) | 20,294 |
| 7 Apr 2017 | INR | 177 | 180.95 | 175.65 | 176.5 | 176.5 | -1.9 (-1.07%) | 4,601 |
| 6 Apr 2017 | INR | 178 | 182.35 | 175.7 | 178.4 | 178.4 | -1.25 (-0.70%) | 11,669 |
