| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 140.7 | 142 | 135.25 | 136.1 | 136.1 | -2.9 (-2.09%) | 31,193 |
| 18 May 2017 | INR | 143 | 144 | 138.05 | 139 | 139 | -4.85 (-3.37%) | 44,895 |
| 17 May 2017 | INR | 144.5 | 146.75 | 142.1 | 143.85 | 143.85 | -0.45 (-0.31%) | 45,908 |
| 16 May 2017 | INR | 147.3 | 147.3 | 143.75 | 144.3 | 144.3 | -1.95 (-1.33%) | 17,540 |
| 15 May 2017 | INR | 146.6 | 147.75 | 144.6 | 146.25 | 146.25 | -0.35 (-0.24%) | 40,135 |
| 12 May 2017 | INR | 146.9 | 148.4 | 145.4 | 146.6 | 146.6 | +1.15 (+0.79%) | 70,931 |
| 11 May 2017 | INR | 144 | 148.9 | 143 | 145.45 | 145.45 | +2.8 (+1.96%) | 102,741 |
| 10 May 2017 | INR | 140.85 | 144.4 | 140.85 | 142.65 | 142.65 | +0.8 (+0.56%) | 25,886 |
| 9 May 2017 | INR | 142.45 | 143.85 | 141.1 | 141.85 | 141.85 | +0.15 (+0.11%) | 27,713 |
| 8 May 2017 | INR | 141 | 145 | 140.2 | 141.7 | 141.7 | +1.1 (+0.78%) | 36,861 |
| 5 May 2017 | INR | 145.6 | 146.25 | 140.05 | 140.6 | 140.6 | -4.65 (-3.20%) | 31,219 |
| 4 May 2017 | INR | 145.2 | 147.6 | 145 | 145.25 | 145.25 | +0.35 (+0.24%) | 65,245 |
| 3 May 2017 | INR | 145.15 | 149.4 | 143.1 | 144.9 | 144.9 | +0.25 (+0.17%) | 89,319 |
| 2 May 2017 | INR | 145.15 | 146.65 | 143.6 | 144.65 | 144.65 | -0.5 (-0.34%) | 32,311 |
| 28 Apr 2017 | INR | 147 | 147.9 | 143.05 | 145.15 | 145.15 | -0.6 (-0.41%) | 26,105 |
| 27 Apr 2017 | INR | 148.7 | 149.45 | 144 | 145.75 | 145.75 | -1.55 (-1.05%) | 36,990 |
| 26 Apr 2017 | INR | 151.25 | 153 | 145.95 | 147.3 | 147.3 | -3.35 (-2.22%) | 117,420 |
| 25 Apr 2017 | INR | 148.9 | 154.35 | 147.65 | 150.65 | 150.65 | +3.3 (+2.24%) | 383,809 |
| 24 Apr 2017 | INR | 145.8 | 150.25 | 145.3 | 147.35 | 147.35 | +1.5 (+1.03%) | 179,315 |
| 21 Apr 2017 | INR | 146.75 | 148 | 144 | 145.85 | 145.85 | -0.2 (-0.14%) | 68,645 |
| 20 Apr 2017 | INR | 144.4 | 148 | 144.05 | 146.05 | 146.05 | +3.3 (+2.31%) | 84,950 |
| 19 Apr 2017 | INR | 144.35 | 147.65 | 142.25 | 142.75 | 142.75 | -0.15 (-0.10%) | 31,726 |
| 18 Apr 2017 | INR | 144.6 | 149 | 142.3 | 142.9 | 142.9 | -2.25 (-1.55%) | 68,404 |
| 17 Apr 2017 | INR | 142.55 | 147.5 | 141.85 | 145.15 | 145.15 | +3.45 (+2.43%) | 123,013 |
| 13 Apr 2017 | INR | 142.55 | 146.7 | 140.55 | 141.7 | 141.7 | +0.15 (+0.11%) | 27,464 |
| 12 Apr 2017 | INR | 145.8 | 146.85 | 140.25 | 141.55 | 141.55 | -3.2 (-2.21%) | 47,480 |
| 11 Apr 2017 | INR | 144.2 | 148 | 143.7 | 144.75 | 144.75 | +0.6 (+0.42%) | 42,430 |
| 10 Apr 2017 | INR | 143.7 | 152 | 143 | 144.15 | 144.15 | +1.6 (+1.12%) | 200,441 |
| 7 Apr 2017 | INR | 141.75 | 149.95 | 140.6 | 142.55 | 142.55 | +0.95 (+0.67%) | 167,231 |
| 6 Apr 2017 | INR | 144.45 | 145 | 139.35 | 141.6 | 141.6 | -3.15 (-2.18%) | 45,796 |
