| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 158.95 | 172.4 | 158.95 | 168.65 | 56.2167 | +1.4 (+0.84%) | 1,885 |
| 16 May 2017 | INR | 170 | 177.9 | 167.2 | 167.25 | 55.75 | -8.7 (-4.94%) | 309 |
| 15 May 2017 | INR | 179.9 | 179.9 | 174 | 175.95 | 58.65 | +1.05 (+0.60%) | 3,067 |
| 12 May 2017 | INR | 179.9 | 179.9 | 172.5 | 174.9 | 58.3 | +0.55 (+0.32%) | 1,251 |
| 11 May 2017 | INR | 177.95 | 177.95 | 170 | 174.35 | 58.1167 | +2.3 (+1.34%) | 7,132 |
| 10 May 2017 | INR | 171.8 | 174.55 | 170 | 172.05 | 57.35 | +5.8 (+3.49%) | 5,967 |
| 9 May 2017 | INR | 170 | 170 | 166.25 | 166.25 | 55.4167 | -8.75 (-5%) | 933 |
| 8 May 2017 | INR | 166 | 175 | 166 | 175 | 58.3333 | +3 (+1.74%) | 101 |
| 5 May 2017 | INR | 166.2 | 172 | 161 | 172 | 57.3333 | +6.95 (+4.21%) | 1,864 |
| 4 May 2017 | INR | 160 | 169.7 | 153.7 | 165.05 | 55.0167 | +3.4 (+2.10%) | 11,341 |
| 3 May 2017 | INR | 175.9 | 175.9 | 161.55 | 161.65 | 53.8833 | -8.4 (-4.94%) | 22,501 |
| 2 May 2017 | INR | 168 | 177 | 167.1 | 170.05 | 56.6833 | -2.95 (-1.71%) | 3,524 |
| 28 Apr 2017 | INR | 179 | 181 | 170.5 | 173 | 57.6667 | -6 (-3.35%) | 1,286 |
| 27 Apr 2017 | INR | 180 | 184 | 179 | 179 | 59.6667 | 0.0 (0.0%) | 3,354 |
| 26 Apr 2017 | INR | 180.1 | 181 | 179 | 179 | 59.6667 | -9.3 (-4.94%) | 705 |
| 25 Apr 2017 | INR | 189 | 189 | 180 | 188.3 | 62.7667 | +2.3 (+1.24%) | 1,541 |
| 24 Apr 2017 | INR | 186 | 186 | 178.5 | 186 | 62 | +6 (+3.33%) | 1,140 |
| 21 Apr 2017 | INR | 174.1 | 185 | 174.1 | 180 | 60 | -3.25 (-1.77%) | 1,231 |
| 20 Apr 2017 | INR | 186.9 | 186.9 | 175.5 | 183.25 | 61.0833 | +5.25 (+2.95%) | 4,076 |
| 19 Apr 2017 | INR | 179.85 | 180 | 175.5 | 178 | 59.3333 | -1.7 (-0.95%) | 2,197 |
| 18 Apr 2017 | INR | 179.5 | 183 | 179.5 | 179.7 | 59.9 | -1.6 (-0.88%) | 3,085 |
| 17 Apr 2017 | INR | 186 | 188 | 178.45 | 181.3 | 60.4333 | -6.5 (-3.46%) | 9,006 |
| 13 Apr 2017 | INR | 187.7 | 202.95 | 187.7 | 187.8 | 62.6 | -9.75 (-4.94%) | 21,398 |
| 12 Apr 2017 | INR | 197.55 | 197.55 | 197.55 | 197.55 | 65.85 | -10.35 (-4.98%) | 691 |
| 11 Apr 2017 | INR | 224 | 224.95 | 203.85 | 207.9 | 69.3 | -6.65 (-3.10%) | 6,509 |
| 10 Apr 2017 | INR | 212.95 | 214.55 | 210 | 214.55 | 71.5167 | +10.2 (+4.99%) | 9,416 |
| 7 Apr 2017 | INR | 203.95 | 204.4 | 203 | 204.35 | 68.1167 | +9.65 (+4.96%) | 16,125 |
| 6 Apr 2017 | INR | 188 | 195.35 | 188 | 194.7 | 64.9 | +8.65 (+4.65%) | 13,989 |
| 5 Apr 2017 | INR | 186.05 | 186.05 | 183 | 186.05 | 62.0167 | +8.85 (+4.99%) | 2,774 |
| 3 Apr 2017 | INR | 172.45 | 177.2 | 167.55 | 177.2 | 59.0667 | +8.4 (+4.98%) | 10,611 |
