| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 150 | 153.85 | 145.55 | 147.8 | 147.8 | -2.2 (-1.47%) | 337,495 |
| 17 May 2017 | INR | 156.6 | 159.7 | 148.75 | 150 | 150 | -7.65 (-4.85%) | 550,006 |
| 16 May 2017 | INR | 160.4 | 160.5 | 157.05 | 157.65 | 157.65 | -1.85 (-1.16%) | 285,863 |
| 15 May 2017 | INR | 159.7 | 164.2 | 158.7 | 159.5 | 159.5 | +1.4 (+0.89%) | 422,394 |
| 12 May 2017 | INR | 158.8 | 160.75 | 157.05 | 158.1 | 158.1 | +0.15 (+0.09%) | 678,897 |
| 11 May 2017 | INR | 162.2 | 163.7 | 157 | 157.95 | 157.95 | -4.25 (-2.62%) | 536,481 |
| 10 May 2017 | INR | 161.55 | 163.25 | 159.25 | 162.2 | 162.2 | +1.3 (+0.81%) | 259,264 |
| 9 May 2017 | INR | 157.6 | 162.4 | 156.1 | 160.9 | 160.9 | +3.8 (+2.42%) | 329,425 |
| 8 May 2017 | INR | 159.25 | 160.65 | 156.35 | 157.1 | 157.1 | -2.3 (-1.44%) | 195,105 |
| 5 May 2017 | INR | 161 | 161.65 | 157 | 159.4 | 159.4 | -1.25 (-0.78%) | 399,016 |
| 4 May 2017 | INR | 160.35 | 163.5 | 159.45 | 160.65 | 160.65 | +1.05 (+0.66%) | 556,469 |
| 3 May 2017 | INR | 160.6 | 161.5 | 156.55 | 159.6 | 159.6 | +0.6 (+0.38%) | 680,798 |
| 2 May 2017 | INR | 158.6 | 162.5 | 156 | 159 | 159 | +1.45 (+0.92%) | 2,992,594 |
| 28 Apr 2017 | INR | 157 | 159 | 152.5 | 157.55 | 157.55 | +1.4 (+0.90%) | 388,785 |
| 27 Apr 2017 | INR | 156.15 | 158.2 | 155 | 156.15 | 156.15 | +1 (+0.64%) | 426,252 |
| 26 Apr 2017 | INR | 164.4 | 165.2 | 152.5 | 155.15 | 155.15 | -8.25 (-5.05%) | 1,086,283 |
| 25 Apr 2017 | INR | 162.4 | 168.5 | 162 | 163.4 | 163.4 | +4.45 (+2.80%) | 1,330,867 |
| 24 Apr 2017 | INR | 152 | 159.65 | 152 | 158.95 | 158.95 | +7.85 (+5.20%) | 1,129,082 |
| 21 Apr 2017 | INR | 149.25 | 154 | 149 | 151.1 | 151.1 | +3.05 (+2.06%) | 1,156,432 |
| 20 Apr 2017 | INR | 140.4 | 152.75 | 138.65 | 148.05 | 148.05 | +9.4 (+6.78%) | 2,604,628 |
| 19 Apr 2017 | INR | 137.5 | 139.9 | 135.55 | 138.65 | 138.65 | +2.65 (+1.95%) | 881,869 |
| 18 Apr 2017 | INR | 140.75 | 143.5 | 133.65 | 136 | 136 | -3.5 (-2.51%) | 1,365,514 |
| 17 Apr 2017 | INR | 138.4 | 141.6 | 138 | 139.5 | 139.5 | +2.2 (+1.60%) | 981,377 |
| 13 Apr 2017 | INR | 138.4 | 144 | 136 | 137.3 | 137.3 | -0.45 (-0.33%) | 1,446,201 |
| 12 Apr 2017 | INR | 135 | 142.25 | 131.4 | 137.75 | 137.75 | +6.7 (+5.11%) | 4,993,560 |
| 11 Apr 2017 | INR | 130.6 | 132.9 | 129.6 | 131.05 | 131.05 | +1 (+0.77%) | 1,031,566 |
| 10 Apr 2017 | INR | 128.9 | 132.85 | 127.95 | 130.05 | 130.05 | +2.1 (+1.64%) | 1,088,144 |
| 7 Apr 2017 | INR | 125.5 | 129.25 | 125.1 | 127.95 | 127.95 | +1.2 (+0.95%) | 961,368 |
| 6 Apr 2017 | INR | 127.5 | 127.9 | 125.1 | 126.75 | 126.75 | -1.3 (-1.02%) | 970,071 |
| 5 Apr 2017 | INR | 126.15 | 129.5 | 126 | 128.05 | 128.05 | +2.1 (+1.67%) | 1,228,616 |
