| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 134.94 | 134.94 | 129.51 | 130.26 | 43.42 | -0.84 (-0.64%) | 401,451 |
| 18 May 2017 | INR | 133.5 | 134.61 | 130.5 | 131.1 | 43.7 | -2.61 (-1.95%) | 359,313 |
| 17 May 2017 | INR | 141.99 | 141.99 | 132.9 | 133.71 | 44.57 | -0.24 (-0.18%) | 366,012 |
| 16 May 2017 | INR | 137.19 | 138 | 133.5 | 133.95 | 44.65 | -2.31 (-1.70%) | 547,761 |
| 15 May 2017 | INR | 125.55 | 148.59 | 125.55 | 136.26 | 45.42 | +10.32 (+8.19%) | 2,078,103 |
| 12 May 2017 | INR | 129 | 129.9 | 123.96 | 125.94 | 41.98 | -2.85 (-2.21%) | 543,150 |
| 11 May 2017 | INR | 120.39 | 131.7 | 118.86 | 128.79 | 42.93 | +8.7 (+7.24%) | 2,643,642 |
| 10 May 2017 | INR | 120.99 | 121.86 | 119.64 | 120.09 | 40.03 | -0.57 (-0.47%) | 141,045 |
| 9 May 2017 | INR | 118.71 | 122.01 | 117.99 | 120.66 | 40.22 | +1.95 (+1.64%) | 338,025 |
| 8 May 2017 | INR | 119.19 | 120.24 | 117.99 | 118.71 | 39.57 | -0.24 (-0.20%) | 162,696 |
| 5 May 2017 | INR | 119.4 | 120.96 | 118.26 | 118.95 | 39.65 | +0.39 (+0.33%) | 152,991 |
| 4 May 2017 | INR | 119.85 | 119.91 | 117.99 | 118.56 | 39.52 | -0.39 (-0.33%) | 197,283 |
| 3 May 2017 | INR | 120.9 | 122.85 | 118.56 | 118.95 | 39.65 | -2.04 (-1.69%) | 386,007 |
| 2 May 2017 | INR | 118.11 | 123 | 117 | 120.99 | 40.33 | +3.48 (+2.96%) | 401,889 |
| 28 Apr 2017 | INR | 118.59 | 119.25 | 116.49 | 117.51 | 39.17 | -0.24 (-0.20%) | 199,629 |
| 27 Apr 2017 | INR | 117.75 | 118.5 | 117 | 117.75 | 39.25 | 0.0 (0.0%) | 173,148 |
| 26 Apr 2017 | INR | 120.39 | 120.39 | 117.66 | 117.75 | 39.25 | -1.56 (-1.31%) | 278,508 |
| 25 Apr 2017 | INR | 123 | 123 | 117.66 | 119.31 | 39.77 | -0.39 (-0.33%) | 247,983 |
| 24 Apr 2017 | INR | 117.99 | 120 | 116.94 | 119.7 | 39.9 | +2.61 (+2.23%) | 325,536 |
| 21 Apr 2017 | INR | 118.95 | 118.95 | 116.16 | 117.09 | 39.03 | -0.42 (-0.36%) | 222,732 |
| 20 Apr 2017 | INR | 116.85 | 119.19 | 115.59 | 117.51 | 39.17 | +0.3 (+0.26%) | 285,459 |
| 19 Apr 2017 | INR | 119.01 | 119.19 | 114.99 | 117.21 | 39.07 | -0.63 (-0.53%) | 151,104 |
| 18 Apr 2017 | INR | 119.91 | 121.95 | 117.09 | 117.84 | 39.28 | -1.05 (-0.88%) | 259,017 |
| 17 Apr 2017 | INR | 119.79 | 120 | 117 | 118.89 | 39.63 | +0.69 (+0.58%) | 181,965 |
| 13 Apr 2017 | INR | 118.26 | 119.31 | 117 | 118.2 | 39.4 | +0.69 (+0.59%) | 138,810 |
| 12 Apr 2017 | INR | 119.01 | 120 | 116.49 | 117.51 | 39.17 | -1.29 (-1.09%) | 116,403 |
| 11 Apr 2017 | INR | 119.1 | 120.84 | 118.59 | 118.8 | 39.6 | -0.39 (-0.33%) | 77,739 |
| 10 Apr 2017 | INR | 119.04 | 121.89 | 118.59 | 119.19 | 39.73 | -0.06 (-0.05%) | 124,854 |
| 7 Apr 2017 | INR | 120.09 | 124.44 | 118.5 | 119.25 | 39.75 | -2.94 (-2.41%) | 369,603 |
| 6 Apr 2017 | INR | 122.76 | 123.15 | 119.34 | 122.19 | 40.73 | 0.0 (0.0%) | 114,855 |
