| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2017 | INR | 140.55 | 144.9 | 140.5 | 143.75 | 143.75 | +2.5 (+1.77%) | 63,208 |
| 9 May 2017 | INR | 143.9 | 143.9 | 138.4 | 141.25 | 141.25 | -1.65 (-1.15%) | 51,407 |
| 8 May 2017 | INR | 139.65 | 143.85 | 139.65 | 142.9 | 142.9 | +3.25 (+2.33%) | 74,460 |
| 5 May 2017 | INR | 143.3 | 144.3 | 138.65 | 139.65 | 139.65 | -3.55 (-2.48%) | 74,184 |
| 4 May 2017 | INR | 137.05 | 145.6 | 137 | 143.2 | 143.2 | +6.5 (+4.75%) | 420,975 |
| 3 May 2017 | INR | 135.5 | 138 | 135 | 136.7 | 136.7 | +1.3 (+0.96%) | 55,851 |
| 2 May 2017 | INR | 138.7 | 138.7 | 134.65 | 135.4 | 135.4 | -0.45 (-0.33%) | 46,668 |
| 28 Apr 2017 | INR | 137 | 138 | 133.8 | 135.85 | 135.85 | +0.15 (+0.11%) | 47,598 |
| 27 Apr 2017 | INR | 136.9 | 137.85 | 135 | 135.7 | 135.7 | -0.5 (-0.37%) | 35,760 |
| 26 Apr 2017 | INR | 140.1 | 141.2 | 134 | 136.2 | 136.2 | -4.6 (-3.27%) | 87,187 |
| 25 Apr 2017 | INR | 140.2 | 143 | 139.25 | 140.8 | 140.8 | -1 (-0.71%) | 146,170 |
| 24 Apr 2017 | INR | 140.6 | 142.9 | 139 | 141.8 | 141.8 | +1.75 (+1.25%) | 95,389 |
| 21 Apr 2017 | INR | 141.65 | 142.5 | 138.5 | 140.05 | 140.05 | -0.4 (-0.28%) | 71,839 |
| 20 Apr 2017 | INR | 139.05 | 141 | 139 | 140.45 | 140.45 | +2.4 (+1.74%) | 42,191 |
| 19 Apr 2017 | INR | 137.8 | 139.9 | 135.5 | 138.05 | 138.05 | +1.35 (+0.99%) | 30,563 |
| 18 Apr 2017 | INR | 143 | 143 | 136 | 136.7 | 136.7 | -2.8 (-2.01%) | 90,538 |
| 17 Apr 2017 | INR | 143.8 | 143.8 | 138.1 | 139.5 | 139.5 | -1.4 (-0.99%) | 49,730 |
| 13 Apr 2017 | INR | 142.8 | 143.3 | 140.1 | 140.9 | 140.9 | -0.15 (-0.11%) | 108,974 |
| 12 Apr 2017 | INR | 138.45 | 144.75 | 133.6 | 141.05 | 141.05 | +2.6 (+1.88%) | 309,644 |
| 11 Apr 2017 | INR | 137 | 140 | 136.1 | 138.45 | 138.45 | +3.75 (+2.78%) | 142,120 |
| 10 Apr 2017 | INR | 134.4 | 140.5 | 134 | 134.7 | 134.7 | +0.3 (+0.22%) | 320,034 |
| 7 Apr 2017 | INR | 135.9 | 138 | 133.1 | 134.4 | 134.4 | -1.7 (-1.25%) | 70,351 |
| 6 Apr 2017 | INR | 136.05 | 137.35 | 133.55 | 136.1 | 136.1 | +0.6 (+0.44%) | 67,775 |
| 5 Apr 2017 | INR | 135.9 | 138.4 | 131.6 | 135.5 | 135.5 | +3.45 (+2.61%) | 94,159 |
| 3 Apr 2017 | INR | 131.8 | 132.7 | 129.25 | 132.05 | 132.05 | +3.15 (+2.44%) | 49,497 |
| 31 Mar 2017 | INR | 130.7 | 132 | 128.3 | 128.9 | 128.9 | -1.05 (-0.81%) | 55,677 |
| 30 Mar 2017 | INR | 132 | 132 | 129.1 | 129.95 | 129.95 | -1.15 (-0.88%) | 43,917 |
| 29 Mar 2017 | INR | 134.55 | 134.6 | 129.1 | 131.1 | 131.1 | -0.85 (-0.64%) | 39,167 |
| 28 Mar 2017 | INR | 135.9 | 135.9 | 129.45 | 131.95 | 131.95 | -0.65 (-0.49%) | 35,196 |
| 27 Mar 2017 | INR | 135.7 | 135.7 | 132 | 132.6 | 132.6 | -1.7 (-1.27%) | 29,196 |
