| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | INR | 123.8 | 126.5 | 122 | 125.2 | 125.2 | +2.65 (+2.16%) | 124,460 |
| 6 Jun 2017 | INR | 126.45 | 127.2 | 120.6 | 122.55 | 122.55 | -3.2 (-2.54%) | 64,820 |
| 5 Jun 2017 | INR | 127.35 | 127.4 | 125.45 | 125.75 | 125.75 | -0.25 (-0.20%) | 45,423 |
| 2 Jun 2017 | INR | 127.05 | 128.2 | 125.5 | 126 | 126 | -0.95 (-0.75%) | 60,532 |
| 1 Jun 2017 | INR | 127.8 | 128.7 | 124.4 | 126.95 | 126.95 | +0.4 (+0.32%) | 93,311 |
| 31 May 2017 | INR | 128 | 129 | 125.6 | 126.55 | 126.55 | -0.3 (-0.24%) | 53,751 |
| 30 May 2017 | INR | 128.8 | 128.8 | 123.8 | 126.85 | 126.85 | -1.95 (-1.51%) | 71,051 |
| 29 May 2017 | INR | 131.4 | 132.55 | 128.4 | 128.8 | 128.8 | -1.45 (-1.11%) | 64,527 |
| 26 May 2017 | INR | 128.8 | 134.5 | 127.5 | 130.25 | 130.25 | +2.7 (+2.12%) | 155,893 |
| 25 May 2017 | INR | 128.15 | 128.9 | 125.9 | 127.55 | 127.55 | +0.55 (+0.43%) | 52,400 |
| 24 May 2017 | INR | 129 | 130.5 | 125 | 127 | 127 | +1.25 (+0.99%) | 99,306 |
| 23 May 2017 | INR | 131.4 | 131.5 | 123.6 | 125.75 | 125.75 | -4.95 (-3.79%) | 99,081 |
| 22 May 2017 | INR | 136.05 | 137.6 | 130.05 | 130.7 | 130.7 | -4.65 (-3.44%) | 83,746 |
| 19 May 2017 | INR | 138.7 | 138.9 | 132.95 | 135.35 | 135.35 | -0.6 (-0.44%) | 116,335 |
| 18 May 2017 | INR | 140.9 | 140.9 | 135.05 | 135.95 | 135.95 | -5.25 (-3.72%) | 123,837 |
| 17 May 2017 | INR | 145.7 | 146.5 | 140.5 | 141.2 | 141.2 | -4.2 (-2.89%) | 189,764 |
| 16 May 2017 | INR | 153.7 | 153.7 | 144.3 | 145.4 | 145.4 | -8.4 (-5.46%) | 535,415 |
| 15 May 2017 | INR | 151 | 155.5 | 150.1 | 153.8 | 153.8 | +5.35 (+3.60%) | 886,601 |
| 12 May 2017 | INR | 145.8 | 152.2 | 145.35 | 148.45 | 148.45 | +1.5 (+1.02%) | 524,283 |
| 11 May 2017 | INR | 142.05 | 148.95 | 141 | 146.95 | 146.95 | +5.25 (+3.71%) | 693,041 |
| 10 May 2017 | INR | 134.45 | 143 | 132.65 | 141.7 | 141.7 | +7.75 (+5.79%) | 642,340 |
| 9 May 2017 | INR | 126 | 138.5 | 125.85 | 133.95 | 133.95 | +8.25 (+6.56%) | 675,540 |
| 8 May 2017 | INR | 124 | 127.4 | 120.75 | 125.7 | 125.7 | +1.7 (+1.37%) | 161,609 |
| 5 May 2017 | INR | 129.9 | 129.95 | 122.1 | 124 | 124 | -4.85 (-3.76%) | 166,791 |
| 4 May 2017 | INR | 129.5 | 133.75 | 127.5 | 128.85 | 128.85 | +0.7 (+0.55%) | 188,306 |
| 3 May 2017 | INR | 135.75 | 136.35 | 125.9 | 128.15 | 128.15 | -6.9 (-5.11%) | 209,760 |
| 2 May 2017 | INR | 136.9 | 138.45 | 134.85 | 135.05 | 135.05 | -2.05 (-1.50%) | 97,036 |
| 28 Apr 2017 | INR | 135.55 | 142.4 | 135.55 | 137.1 | 137.1 | +1.3 (+0.96%) | 266,799 |
| 27 Apr 2017 | INR | 136.2 | 136.9 | 135.05 | 135.8 | 135.8 | +0.05 (+0.04%) | 90,081 |
| 26 Apr 2017 | INR | 138.8 | 141.8 | 134.3 | 135.75 | 135.75 | -2.05 (-1.49%) | 121,956 |
