| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | INR | 122.2 | 125.5 | 121.3 | 124.95 | 124.95 | +2.3 (+1.88%) | 78,762 |
| 25 May 2017 | INR | 120 | 123.5 | 119.1 | 122.65 | 122.65 | +3.05 (+2.55%) | 157,724 |
| 24 May 2017 | INR | 124 | 124.3 | 119.1 | 119.6 | 119.6 | -3.7 (-3.00%) | 175,114 |
| 23 May 2017 | INR | 126 | 126 | 119.3 | 123.3 | 123.3 | -1.9 (-1.52%) | 225,234 |
| 22 May 2017 | INR | 127.15 | 129.5 | 124.2 | 125.2 | 125.2 | -3.2 (-2.49%) | 116,562 |
| 19 May 2017 | INR | 124.75 | 131.8 | 123.95 | 128.4 | 128.4 | +3.65 (+2.93%) | 373,639 |
| 18 May 2017 | INR | 128.15 | 132.75 | 123.55 | 124.75 | 124.75 | -6.3 (-4.81%) | 670,965 |
| 17 May 2017 | INR | 131 | 133.15 | 130.1 | 131.05 | 131.05 | -0.6 (-0.46%) | 241,691 |
| 16 May 2017 | INR | 130.9 | 135.65 | 129.85 | 131.65 | 131.65 | +0.25 (+0.19%) | 235,905 |
| 15 May 2017 | INR | 131.55 | 135 | 130.75 | 131.4 | 131.4 | -1.6 (-1.20%) | 336,337 |
| 12 May 2017 | INR | 130 | 137.8 | 124.75 | 133 | 133 | +6.7 (+5.30%) | 2,415,672 |
| 11 May 2017 | INR | 127.95 | 133.8 | 118.65 | 126.3 | 126.3 | -1.65 (-1.29%) | 2,122,484 |
| 10 May 2017 | INR | 128.9 | 130.8 | 125.6 | 127.95 | 127.95 | +0.15 (+0.12%) | 356,900 |
| 9 May 2017 | INR | 118.15 | 129.65 | 118.15 | 127.8 | 127.8 | +10.35 (+8.81%) | 1,299,226 |
| 8 May 2017 | INR | 119.95 | 119.95 | 116.15 | 117.45 | 117.45 | -0.8 (-0.68%) | 104,460 |
| 5 May 2017 | INR | 124.4 | 124.45 | 117.2 | 118.25 | 118.25 | -5.3 (-4.29%) | 333,368 |
| 4 May 2017 | INR | 121 | 124.5 | 120.8 | 123.55 | 123.55 | +4.5 (+3.78%) | 508,951 |
| 3 May 2017 | INR | 117.35 | 121 | 116.45 | 119.05 | 119.05 | +2.5 (+2.15%) | 192,207 |
| 2 May 2017 | INR | 118.9 | 118.9 | 115.55 | 116.55 | 116.55 | +0.05 (+0.04%) | 144,232 |
| 28 Apr 2017 | INR | 116.55 | 118.2 | 115.1 | 116.5 | 116.5 | -0.6 (-0.51%) | 137,422 |
| 27 Apr 2017 | INR | 119.85 | 119.85 | 116.75 | 117.1 | 117.1 | -1.7 (-1.43%) | 135,336 |
| 26 Apr 2017 | INR | 120.9 | 123.4 | 117.5 | 118.8 | 118.8 | -2.05 (-1.70%) | 527,762 |
| 25 Apr 2017 | INR | 113.6 | 122 | 113.6 | 120.85 | 120.85 | +7.5 (+6.62%) | 860,173 |
| 24 Apr 2017 | INR | 115.2 | 116.7 | 112.75 | 113.35 | 113.35 | -1.05 (-0.92%) | 255,399 |
| 21 Apr 2017 | INR | 116.9 | 116.9 | 114 | 114.4 | 114.4 | -1.8 (-1.55%) | 239,718 |
| 20 Apr 2017 | INR | 115.3 | 120.2 | 113.4 | 116.2 | 116.2 | +1 (+0.87%) | 1,057,538 |
| 19 Apr 2017 | INR | 116.7 | 116.75 | 113.2 | 115.2 | 115.2 | +0.1 (+0.09%) | 330,293 |
| 18 Apr 2017 | INR | 118 | 124 | 114.4 | 115.1 | 115.1 | -2.9 (-2.46%) | 523,654 |
| 17 Apr 2017 | INR | 120 | 123.1 | 117.3 | 118 | 118 | -1.7 (-1.42%) | 221,985 |
| 13 Apr 2017 | INR | 120.95 | 123 | 119 | 119.7 | 119.7 | -1.25 (-1.03%) | 276,016 |
