| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 136 | 142.8 | 136 | 139.6 | 139.6 | +3.6 (+2.65%) | 3,447 |
| 19 May 2017 | INR | 134.5 | 140 | 134.5 | 136 | 136 | +1.7 (+1.27%) | 1,319 |
| 18 May 2017 | INR | 135 | 138.75 | 132.95 | 134.3 | 134.3 | -5.6 (-4.00%) | 1,614 |
| 17 May 2017 | INR | 133.25 | 143.85 | 133.2 | 139.9 | 139.9 | +1.55 (+1.12%) | 764 |
| 16 May 2017 | INR | 134 | 141.8 | 132.1 | 138.35 | 138.35 | 0.0 (0.0%) | 5,390 |
| 15 May 2017 | INR | 145 | 145 | 137.8 | 138.35 | 138.35 | -6.7 (-4.62%) | 4,950 |
| 12 May 2017 | INR | 149.95 | 149.95 | 145 | 145.05 | 145.05 | -0.7 (-0.48%) | 2,937 |
| 11 May 2017 | INR | 146 | 147 | 143 | 145.75 | 145.75 | +5.75 (+4.11%) | 4,729 |
| 10 May 2017 | INR | 136.6 | 142.5 | 136.55 | 140 | 140 | +0.4 (+0.29%) | 490 |
| 9 May 2017 | INR | 140 | 141 | 138.8 | 139.6 | 139.6 | -0.4 (-0.29%) | 840 |
| 8 May 2017 | INR | 137.55 | 142 | 135.2 | 140 | 140 | 0.0 (0.0%) | 1,755 |
| 5 May 2017 | INR | 147.9 | 147.9 | 138.2 | 140 | 140 | -1.05 (-0.74%) | 3,086 |
| 4 May 2017 | INR | 140.1 | 144.8 | 140 | 141.05 | 141.05 | -4 (-2.76%) | 1,999 |
| 3 May 2017 | INR | 140.3 | 147 | 135.3 | 145.05 | 145.05 | +3 (+2.11%) | 2,007 |
| 2 May 2017 | INR | 136 | 147.8 | 136 | 142.05 | 142.05 | +1.2 (+0.85%) | 2,634 |
| 28 Apr 2017 | INR | 139 | 144.9 | 134.9 | 140.85 | 140.85 | -1.15 (-0.81%) | 1,206 |
| 27 Apr 2017 | INR | 139 | 142.8 | 138 | 142 | 142 | +0.05 (+0.04%) | 1,476 |
| 26 Apr 2017 | INR | 144.95 | 145.25 | 138.2 | 141.95 | 141.95 | +1.65 (+1.18%) | 5,838 |
| 25 Apr 2017 | INR | 140.15 | 144.1 | 139.7 | 140.3 | 140.3 | +0.2 (+0.14%) | 5,520 |
| 24 Apr 2017 | INR | 143.1 | 147.8 | 140 | 140.1 | 140.1 | -3 (-2.10%) | 2,575 |
| 21 Apr 2017 | INR | 143.25 | 149.9 | 140 | 143.1 | 143.1 | -0.15 (-0.10%) | 5,332 |
| 20 Apr 2017 | INR | 146 | 146 | 142.2 | 143.25 | 143.25 | -6.4 (-4.28%) | 2,881 |
| 19 Apr 2017 | INR | 148.1 | 150.5 | 142 | 149.65 | 149.65 | +1.6 (+1.08%) | 1,331 |
| 18 Apr 2017 | INR | 151 | 159.45 | 147.85 | 148.05 | 148.05 | -7.55 (-4.85%) | 12,402 |
| 17 Apr 2017 | INR | 158 | 161.75 | 155 | 155.6 | 155.6 | -7 (-4.31%) | 1,606 |
| 13 Apr 2017 | INR | 156.8 | 162.75 | 156.8 | 162.6 | 162.6 | +7.6 (+4.90%) | 7,134 |
| 12 Apr 2017 | INR | 165.9 | 166.15 | 152 | 155 | 155 | -4.65 (-2.91%) | 5,519 |
| 11 Apr 2017 | INR | 161 | 166 | 157 | 159.65 | 159.65 | -1.35 (-0.84%) | 4,836 |
| 10 Apr 2017 | INR | 158 | 164.7 | 155 | 161 | 161 | +3.9 (+2.48%) | 2,408 |
| 7 Apr 2017 | INR | 155 | 159.8 | 152 | 157.1 | 157.1 | +4.9 (+3.22%) | 4,298 |
