| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 139.65 | 143.5 | 137.1 | 140.45 | 140.45 | -0.6 (-0.43%) | 239,414 |
| 17 May 2017 | INR | 141.9 | 142 | 140.1 | 141.05 | 141.05 | -1.2 (-0.84%) | 122,831 |
| 16 May 2017 | INR | 145.25 | 147 | 141.35 | 142.25 | 142.25 | -1.9 (-1.32%) | 114,094 |
| 15 May 2017 | INR | 149 | 149 | 143 | 144.15 | 144.15 | -2 (-1.37%) | 200,551 |
| 12 May 2017 | INR | 146 | 146.9 | 143.1 | 146.15 | 146.15 | +1.3 (+0.90%) | 188,929 |
| 11 May 2017 | INR | 148.85 | 149.9 | 143.95 | 144.85 | 144.85 | -3.05 (-2.06%) | 204,904 |
| 10 May 2017 | INR | 147.7 | 149 | 145.1 | 147.9 | 147.9 | +1.35 (+0.92%) | 159,941 |
| 9 May 2017 | INR | 149.7 | 150.05 | 145.4 | 146.55 | 146.55 | -2.45 (-1.64%) | 96,346 |
| 8 May 2017 | INR | 144 | 150.25 | 143.15 | 149 | 149 | +3.6 (+2.48%) | 259,717 |
| 5 May 2017 | INR | 146.6 | 146.6 | 139.55 | 145.4 | 145.4 | -0.7 (-0.48%) | 275,740 |
| 4 May 2017 | INR | 145.3 | 147.9 | 145 | 146.1 | 146.1 | -0.75 (-0.51%) | 102,511 |
| 3 May 2017 | INR | 148.1 | 149.5 | 146 | 146.85 | 146.85 | -2.2 (-1.48%) | 231,364 |
| 2 May 2017 | INR | 150.7 | 151.4 | 144.3 | 149.05 | 149.05 | -1.2 (-0.80%) | 236,332 |
| 28 Apr 2017 | INR | 151.1 | 153.3 | 148.1 | 150.25 | 150.25 | -1.85 (-1.22%) | 292,883 |
| 27 Apr 2017 | INR | 153.2 | 155 | 149.05 | 152.1 | 152.1 | -0.4 (-0.26%) | 336,669 |
| 26 Apr 2017 | INR | 149.1 | 155 | 145.6 | 152.5 | 152.5 | +3.5 (+2.35%) | 799,979 |
| 25 Apr 2017 | INR | 148.55 | 151.6 | 147.05 | 149 | 149 | +1.8 (+1.22%) | 423,827 |
| 24 Apr 2017 | INR | 146.5 | 148 | 142.5 | 147.2 | 147.2 | +0.7 (+0.48%) | 300,643 |
| 21 Apr 2017 | INR | 146 | 148 | 144.2 | 146.5 | 146.5 | +1.1 (+0.76%) | 425,400 |
| 20 Apr 2017 | INR | 144.6 | 149 | 141.6 | 145.4 | 145.4 | +3 (+2.11%) | 1,260,097 |
| 19 Apr 2017 | INR | 139 | 143.4 | 136 | 142.4 | 142.4 | +3.85 (+2.78%) | 866,761 |
| 18 Apr 2017 | INR | 136.2 | 140.5 | 136.2 | 138.55 | 138.55 | +3.45 (+2.55%) | 990,212 |
| 17 Apr 2017 | INR | 131.25 | 137.1 | 131.25 | 135.1 | 135.1 | +1 (+0.75%) | 573,394 |
| 13 Apr 2017 | INR | 134.9 | 135.95 | 133.1 | 134.1 | 134.1 | +0.75 (+0.56%) | 235,549 |
| 12 Apr 2017 | INR | 133.8 | 134.5 | 128 | 133.35 | 133.35 | +0.75 (+0.57%) | 469,699 |
| 11 Apr 2017 | INR | 130.8 | 133.3 | 129.05 | 132.6 | 132.6 | +2.85 (+2.20%) | 304,377 |
| 10 Apr 2017 | INR | 129.95 | 131.95 | 128.7 | 129.75 | 129.75 | +1 (+0.78%) | 202,785 |
| 7 Apr 2017 | INR | 132.1 | 134 | 127.7 | 128.75 | 128.75 | -3.7 (-2.79%) | 315,088 |
| 6 Apr 2017 | INR | 136.1 | 136.1 | 129.7 | 132.45 | 132.45 | -4.15 (-3.04%) | 420,343 |
| 5 Apr 2017 | INR | 131.5 | 138.3 | 131 | 136.6 | 136.6 | +6.05 (+4.63%) | 964,111 |
