| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | INR | 128.95 | 131.65 | 128.15 | 130.85 | 130.85 | +2.15 (+1.67%) | 2,544,985 |
| 25 May 2017 | INR | 125.75 | 130.8 | 124.35 | 128.7 | 128.7 | +4.1 (+3.29%) | 3,060,700 |
| 24 May 2017 | INR | 127.7 | 128.65 | 123.25 | 124.6 | 124.6 | -2.1 (-1.66%) | 3,449,291 |
| 23 May 2017 | INR | 124.2 | 129.45 | 119.35 | 126.7 | 126.7 | +2.95 (+2.38%) | 7,408,213 |
| 22 May 2017 | INR | 128.5 | 128.5 | 123 | 123.75 | 123.75 | -3.05 (-2.41%) | 2,191,466 |
| 19 May 2017 | INR | 129.9 | 131.75 | 126 | 126.8 | 126.8 | -2.2 (-1.71%) | 2,562,742 |
| 18 May 2017 | INR | 131.8 | 132.45 | 128 | 129 | 129 | -3.8 (-2.86%) | 2,495,524 |
| 17 May 2017 | INR | 134.7 | 134.7 | 132.2 | 132.8 | 132.8 | -1.75 (-1.30%) | 1,194,422 |
| 16 May 2017 | INR | 133.9 | 135 | 133.5 | 134.55 | 134.55 | +1.1 (+0.82%) | 1,729,885 |
| 15 May 2017 | INR | 131.4 | 134.2 | 131.05 | 133.45 | 133.45 | +2.2 (+1.68%) | 2,194,489 |
| 12 May 2017 | INR | 133.45 | 133.5 | 130.25 | 131.25 | 131.25 | -2.25 (-1.69%) | 2,060,670 |
| 11 May 2017 | INR | 135 | 135.35 | 133 | 133.5 | 133.5 | -1.1 (-0.82%) | 1,645,593 |
| 10 May 2017 | INR | 135 | 136.6 | 134.2 | 134.6 | 134.6 | +0.3 (+0.22%) | 2,304,765 |
| 9 May 2017 | INR | 136.25 | 136.5 | 133.9 | 134.3 | 134.3 | -1.65 (-1.21%) | 2,045,478 |
| 8 May 2017 | INR | 134.7 | 137 | 133.45 | 135.95 | 135.95 | +2.5 (+1.87%) | 2,945,334 |
| 5 May 2017 | INR | 138.05 | 140.4 | 132.45 | 133.45 | 133.45 | -2.4 (-1.77%) | 11,930,678 |
| 4 May 2017 | INR | 134.3 | 136.9 | 133.8 | 135.85 | 135.85 | +1.7 (+1.27%) | 5,167,972 |
| 3 May 2017 | INR | 134.75 | 135.8 | 132.1 | 134.15 | 134.15 | +0.1 (+0.07%) | 4,072,391 |
| 2 May 2017 | INR | 128.4 | 134.5 | 127.6 | 134.05 | 134.05 | +6.45 (+5.05%) | 7,909,208 |
| 28 Apr 2017 | INR | 127.55 | 128.25 | 126.5 | 127.6 | 127.6 | +0.05 (+0.04%) | 1,604,152 |
| 27 Apr 2017 | INR | 126.95 | 129.15 | 126.5 | 127.55 | 127.55 | +0.1 (+0.08%) | 2,787,268 |
| 26 Apr 2017 | INR | 128.95 | 129.35 | 125.5 | 127.45 | 127.45 | -1.15 (-0.89%) | 2,998,582 |
| 25 Apr 2017 | INR | 129.25 | 129.7 | 128.1 | 128.6 | 128.6 | +0.35 (+0.27%) | 2,536,876 |
| 24 Apr 2017 | INR | 127.95 | 129.4 | 127.1 | 128.25 | 128.25 | +1.8 (+1.42%) | 3,439,490 |
| 21 Apr 2017 | INR | 127.7 | 128.9 | 125.8 | 126.45 | 126.45 | -0.75 (-0.59%) | 2,797,195 |
| 20 Apr 2017 | INR | 126 | 128.2 | 125.95 | 127.2 | 127.2 | +1.55 (+1.23%) | 3,017,663 |
| 19 Apr 2017 | INR | 123.85 | 126.65 | 123.1 | 125.65 | 125.65 | +1.8 (+1.45%) | 3,938,980 |
| 18 Apr 2017 | INR | 123.85 | 129.4 | 122.65 | 123.85 | 123.85 | +0.7 (+0.57%) | 10,446,975 |
| 17 Apr 2017 | INR | 121.25 | 123.65 | 120.75 | 123.15 | 123.15 | +1.6 (+1.32%) | 1,713,947 |
| 13 Apr 2017 | INR | 124 | 124 | 121 | 121.55 | 121.55 | -2.6 (-2.09%) | 1,908,830 |
