| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 122.25 | 123.15 | 118.2 | 120.35 | 120.35 | -2.95 (-2.39%) | 6,467 |
| 17 May 2017 | INR | 122.45 | 126 | 122.45 | 123.3 | 123.3 | +0.75 (+0.61%) | 7,226 |
| 16 May 2017 | INR | 127.65 | 128.75 | 120.85 | 122.55 | 122.55 | -4.5 (-3.54%) | 17,540 |
| 15 May 2017 | INR | 119.7 | 129.4 | 119.55 | 127.05 | 127.05 | +8.45 (+7.12%) | 36,972 |
| 12 May 2017 | INR | 119.1 | 119.65 | 118.15 | 118.6 | 118.6 | -0.4 (-0.34%) | 2,856 |
| 11 May 2017 | INR | 119 | 119.65 | 118.5 | 119 | 119 | +0.05 (+0.04%) | 4,720 |
| 10 May 2017 | INR | 118.45 | 120.45 | 118.35 | 118.95 | 118.95 | +0.5 (+0.42%) | 6,774 |
| 9 May 2017 | INR | 118.95 | 119.95 | 117.8 | 118.45 | 118.45 | -0.1 (-0.08%) | 6,751 |
| 8 May 2017 | INR | 119.8 | 120.5 | 117.7 | 118.55 | 118.55 | +0.2 (+0.17%) | 5,277 |
| 5 May 2017 | INR | 118.8 | 120.1 | 117.8 | 118.35 | 118.35 | -0.5 (-0.42%) | 16,983 |
| 4 May 2017 | INR | 119.1 | 119.75 | 118.5 | 118.85 | 118.85 | +0.8 (+0.68%) | 2,574 |
| 3 May 2017 | INR | 117.7 | 118.85 | 117.65 | 118.05 | 118.05 | -0.4 (-0.34%) | 2,589 |
| 2 May 2017 | INR | 117.7 | 120 | 117.05 | 118.45 | 118.45 | +0.75 (+0.64%) | 8,755 |
| 28 Apr 2017 | INR | 117.65 | 120.3 | 116.55 | 117.7 | 117.7 | +1.9 (+1.64%) | 17,625 |
| 27 Apr 2017 | INR | 117.3 | 118.2 | 113.25 | 115.8 | 115.8 | -2.95 (-2.48%) | 9,088 |
| 26 Apr 2017 | INR | 120.05 | 121.05 | 116.1 | 118.75 | 118.75 | -0.25 (-0.21%) | 25,963 |
| 25 Apr 2017 | INR | 119.4 | 122 | 118 | 119 | 119 | -0.75 (-0.63%) | 9,441 |
| 24 Apr 2017 | INR | 119 | 122 | 119 | 119.75 | 119.75 | -0.5 (-0.42%) | 8,947 |
| 21 Apr 2017 | INR | 122 | 123.3 | 119.85 | 120.25 | 120.25 | -1 (-0.82%) | 7,494 |
| 20 Apr 2017 | INR | 117.95 | 122.4 | 116.9 | 121.25 | 121.25 | +4.55 (+3.90%) | 23,185 |
| 19 Apr 2017 | INR | 118 | 119.6 | 116.2 | 116.7 | 116.7 | -2.1 (-1.77%) | 8,600 |
| 18 Apr 2017 | INR | 119.3 | 121.5 | 117.15 | 118.8 | 118.8 | +0.95 (+0.81%) | 21,563 |
| 17 Apr 2017 | INR | 121.5 | 121.75 | 117.05 | 117.85 | 117.85 | -3.25 (-2.68%) | 17,545 |
| 13 Apr 2017 | INR | 121.85 | 125 | 119.4 | 121.1 | 121.1 | +0.25 (+0.21%) | 20,297 |
| 12 Apr 2017 | INR | 126.35 | 126.35 | 120.1 | 120.85 | 120.85 | -4.6 (-3.67%) | 19,462 |
| 11 Apr 2017 | INR | 126.6 | 126.85 | 125 | 125.45 | 125.45 | -0.45 (-0.36%) | 8,259 |
| 10 Apr 2017 | INR | 127.3 | 128.5 | 125.35 | 125.9 | 125.9 | -1.35 (-1.06%) | 12,175 |
| 7 Apr 2017 | INR | 129.8 | 130.5 | 126.6 | 127.25 | 127.25 | -1.5 (-1.17%) | 11,781 |
| 6 Apr 2017 | INR | 128.6 | 131 | 128 | 128.75 | 128.75 | -0.55 (-0.43%) | 17,273 |
| 5 Apr 2017 | INR | 131.45 | 131.45 | 129 | 129.3 | 129.3 | -1.8 (-1.37%) | 19,035 |
