| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 170.4 | 172.95 | 168.05 | 168.05 | 168.05 | -2.1 (-1.23%) | 2,569 |
| 18 May 2017 | INR | 171.05 | 174.9 | 170 | 170.15 | 170.15 | -1.3 (-0.76%) | 5,145 |
| 17 May 2017 | INR | 173.4 | 173.5 | 170.5 | 171.45 | 171.45 | -0.3 (-0.17%) | 4,610 |
| 16 May 2017 | INR | 173.5 | 174.5 | 171 | 171.75 | 171.75 | +0.6 (+0.35%) | 4,202 |
| 15 May 2017 | INR | 172.8 | 175.8 | 170.8 | 171.15 | 171.15 | -0.65 (-0.38%) | 3,630 |
| 12 May 2017 | INR | 175 | 176.7 | 171 | 171.8 | 171.8 | -3.4 (-1.94%) | 1,877 |
| 11 May 2017 | INR | 177.95 | 177.95 | 173.3 | 175.2 | 175.2 | -0.8 (-0.45%) | 5,101 |
| 10 May 2017 | INR | 168.4 | 176.6 | 168.4 | 176 | 176 | +4 (+2.33%) | 6,907 |
| 9 May 2017 | INR | 170 | 173 | 170 | 172 | 172 | +2 (+1.18%) | 951 |
| 8 May 2017 | INR | 170.05 | 171.95 | 169.7 | 170 | 170 | -0.05 (-0.03%) | 968 |
| 5 May 2017 | INR | 168.25 | 174 | 168.25 | 170.05 | 170.05 | -1.45 (-0.85%) | 3,003 |
| 4 May 2017 | INR | 170.4 | 173 | 170.4 | 171.5 | 171.5 | +0.5 (+0.29%) | 3,122 |
| 3 May 2017 | INR | 170.05 | 173.05 | 167.15 | 171 | 171 | -0.7 (-0.41%) | 8,727 |
| 2 May 2017 | INR | 171 | 173.5 | 169.15 | 171.7 | 171.7 | +0.95 (+0.56%) | 4,270 |
| 28 Apr 2017 | INR | 170.95 | 172 | 168.75 | 170.75 | 170.75 | +3.3 (+1.97%) | 4,309 |
| 27 Apr 2017 | INR | 168.35 | 171 | 166.05 | 167.45 | 167.45 | -1.4 (-0.83%) | 1,753 |
| 26 Apr 2017 | INR | 169.45 | 171 | 165 | 168.85 | 168.85 | -0.2 (-0.12%) | 4,154 |
| 25 Apr 2017 | INR | 171.4 | 176.5 | 168.2 | 169.05 | 169.05 | -2.35 (-1.37%) | 4,679 |
| 24 Apr 2017 | INR | 170.85 | 171.4 | 170.05 | 171.4 | 171.4 | +0.2 (+0.12%) | 998 |
| 21 Apr 2017 | INR | 175 | 175 | 166 | 171.2 | 171.2 | +0.7 (+0.41%) | 10,423 |
| 20 Apr 2017 | INR | 169.05 | 171.5 | 168.5 | 170.5 | 170.5 | +1.45 (+0.86%) | 3,926 |
| 19 Apr 2017 | INR | 169.95 | 170.9 | 168 | 169.05 | 169.05 | -0.55 (-0.32%) | 3,951 |
| 18 Apr 2017 | INR | 171.6 | 173.95 | 168 | 169.6 | 169.6 | -2.3 (-1.34%) | 9,522 |
| 17 Apr 2017 | INR | 173.35 | 174.3 | 170.4 | 171.9 | 171.9 | -1.45 (-0.84%) | 2,409 |
| 13 Apr 2017 | INR | 171.9 | 175.5 | 171.9 | 173.35 | 173.35 | +0.5 (+0.29%) | 3,700 |
| 12 Apr 2017 | INR | 172.4 | 174.9 | 169.05 | 172.85 | 172.85 | +1.3 (+0.76%) | 3,872 |
| 11 Apr 2017 | INR | 169.95 | 175.4 | 169.5 | 171.55 | 171.55 | +4.5 (+2.69%) | 4,559 |
| 10 Apr 2017 | INR | 165.4 | 168 | 163.4 | 167.05 | 167.05 | +2.55 (+1.55%) | 5,531 |
| 7 Apr 2017 | INR | 162.2 | 165.85 | 161.4 | 164.5 | 164.5 | +3.85 (+2.40%) | 5,119 |
| 6 Apr 2017 | INR | 164.9 | 164.9 | 160.1 | 160.65 | 160.65 | -1.75 (-1.08%) | 2,886 |
