| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 128.05 | 133.9 | 128.05 | 130.4 | 130.4 | -1.55 (-1.17%) | 5,688 |
| 17 May 2017 | INR | 130 | 135 | 130 | 131.95 | 131.95 | +2 (+1.54%) | 17,007 |
| 16 May 2017 | INR | 135 | 136.95 | 129.1 | 129.95 | 129.95 | -4 (-2.99%) | 29,891 |
| 15 May 2017 | INR | 135.65 | 136.65 | 133.8 | 133.95 | 133.95 | -1.65 (-1.22%) | 8,779 |
| 12 May 2017 | INR | 136 | 138 | 135 | 135.6 | 135.6 | -0.5 (-0.37%) | 5,209 |
| 11 May 2017 | INR | 135 | 137 | 134.9 | 136.1 | 136.1 | +1.15 (+0.85%) | 6,410 |
| 10 May 2017 | INR | 137.3 | 137.35 | 134.2 | 134.95 | 134.95 | -0.15 (-0.11%) | 14,312 |
| 9 May 2017 | INR | 135.95 | 136.9 | 135 | 135.1 | 135.1 | -0.4 (-0.30%) | 2,831 |
| 8 May 2017 | INR | 136.7 | 136.7 | 134 | 135.5 | 135.5 | +1.25 (+0.93%) | 5,398 |
| 5 May 2017 | INR | 135 | 137.75 | 133.5 | 134.25 | 134.25 | -1.15 (-0.85%) | 31,641 |
| 4 May 2017 | INR | 134.75 | 136.65 | 134.5 | 135.4 | 135.4 | +0.15 (+0.11%) | 11,554 |
| 3 May 2017 | INR | 138.8 | 139 | 134.5 | 135.25 | 135.25 | -2.5 (-1.81%) | 16,674 |
| 2 May 2017 | INR | 137.3 | 139 | 135.75 | 137.75 | 137.75 | +2.8 (+2.07%) | 11,056 |
| 28 Apr 2017 | INR | 140 | 140 | 134.5 | 134.95 | 134.95 | -3.95 (-2.84%) | 59,812 |
| 27 Apr 2017 | INR | 139.7 | 140.9 | 138.5 | 138.9 | 138.9 | +0.55 (+0.40%) | 8,580 |
| 26 Apr 2017 | INR | 140.1 | 140.65 | 138 | 138.35 | 138.35 | -1.35 (-0.97%) | 7,080 |
| 25 Apr 2017 | INR | 142.3 | 142.45 | 139.5 | 139.7 | 139.7 | -1.4 (-0.99%) | 6,834 |
| 24 Apr 2017 | INR | 141.7 | 142.2 | 140 | 141.1 | 141.1 | +0.8 (+0.57%) | 6,743 |
| 21 Apr 2017 | INR | 144.25 | 144.3 | 139.5 | 140.3 | 140.3 | -3.15 (-2.20%) | 16,106 |
| 20 Apr 2017 | INR | 143.5 | 144.55 | 142.55 | 143.45 | 143.45 | +0.15 (+0.10%) | 5,037 |
| 19 Apr 2017 | INR | 144.7 | 145 | 142.5 | 143.3 | 143.3 | -0.1 (-0.07%) | 10,111 |
| 18 Apr 2017 | INR | 144 | 146.4 | 142.8 | 143.4 | 143.4 | -0.55 (-0.38%) | 28,614 |
| 17 Apr 2017 | INR | 156 | 156 | 143.5 | 143.95 | 143.95 | +1.75 (+1.23%) | 36,220 |
| 13 Apr 2017 | INR | 142.25 | 144.45 | 141.2 | 142.2 | 142.2 | -0.45 (-0.32%) | 17,313 |
| 12 Apr 2017 | INR | 145 | 145 | 142.05 | 142.65 | 142.65 | -2.1 (-1.45%) | 7,954 |
| 11 Apr 2017 | INR | 144 | 146.25 | 144 | 144.75 | 144.75 | -1.65 (-1.13%) | 15,144 |
| 10 Apr 2017 | INR | 145 | 146.8 | 144 | 146.4 | 146.4 | +1.9 (+1.31%) | 12,155 |
| 7 Apr 2017 | INR | 143.5 | 152 | 142 | 144.5 | 144.5 | +1.45 (+1.01%) | 54,086 |
| 6 Apr 2017 | INR | 146.2 | 146.2 | 142 | 143.05 | 143.05 | -1.9 (-1.31%) | 8,067 |
| 5 Apr 2017 | INR | 147.5 | 148 | 143.15 | 144.95 | 144.95 | -0.7 (-0.48%) | 4,463 |
