| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 155.5 | 155.5 | 146.1 | 146.6 | 5.864 | -8.5 (-5.48%) | 14,034 |
| 17 May 2017 | INR | 156 | 157 | 154.5 | 155.1 | 6.204 | -0.9 (-0.58%) | 17,969 |
| 16 May 2017 | INR | 158.25 | 159 | 155.8 | 156 | 6.24 | -1.5 (-0.95%) | 5,758 |
| 15 May 2017 | INR | 158.5 | 161.4 | 155 | 157.5 | 6.3 | -0.2 (-0.13%) | 39,300 |
| 12 May 2017 | INR | 159 | 159.5 | 155 | 157.7 | 6.308 | -0.05 (-0.03%) | 18,034 |
| 11 May 2017 | INR | 160.4 | 160.4 | 156.5 | 157.75 | 6.31 | -2.2 (-1.38%) | 6,425 |
| 10 May 2017 | INR | 159.5 | 162.85 | 159 | 159.95 | 6.398 | +0.4 (+0.25%) | 64,282 |
| 9 May 2017 | INR | 159.5 | 162.8 | 157.55 | 159.55 | 6.382 | +2 (+1.27%) | 164,424 |
| 8 May 2017 | INR | 153 | 159.2 | 152.2 | 157.55 | 6.302 | +8.4 (+5.63%) | 72,045 |
| 5 May 2017 | INR | 149.6 | 154.65 | 148 | 149.15 | 5.966 | -2.05 (-1.36%) | 183,402 |
| 4 May 2017 | INR | 148.25 | 154.1 | 142.7 | 151.2 | 6.048 | +0.1 (+0.07%) | 41,301 |
| 3 May 2017 | INR | 152.45 | 153.05 | 148.75 | 151.1 | 6.044 | -0.8 (-0.53%) | 46,256 |
| 2 May 2017 | INR | 151.75 | 155.8 | 150.2 | 151.9 | 6.076 | +2.2 (+1.47%) | 43,056 |
| 28 Apr 2017 | INR | 144 | 150.6 | 143 | 149.7 | 5.988 | +9.6 (+6.85%) | 103,524 |
| 27 Apr 2017 | INR | 140.7 | 142.65 | 138.5 | 140.1 | 5.604 | +0.45 (+0.32%) | 9,365 |
| 26 Apr 2017 | INR | 140.2 | 145.2 | 138 | 139.65 | 5.586 | -0.6 (-0.43%) | 110,089 |
| 25 Apr 2017 | INR | 142.3 | 142.5 | 134.6 | 140.25 | 5.61 | -2.8 (-1.96%) | 34,507 |
| 24 Apr 2017 | INR | 138 | 146.9 | 135 | 143.05 | 5.722 | +5.25 (+3.81%) | 31,399 |
| 21 Apr 2017 | INR | 137.25 | 138.95 | 134.25 | 137.8 | 5.512 | +0.95 (+0.69%) | 11,624 |
| 20 Apr 2017 | INR | 136.35 | 138.45 | 136 | 136.85 | 5.474 | -0.1 (-0.07%) | 14,466 |
| 19 Apr 2017 | INR | 137 | 140 | 134 | 136.95 | 5.478 | -0.5 (-0.36%) | 15,142 |
| 18 Apr 2017 | INR | 140.2 | 140.7 | 135.3 | 137.45 | 5.498 | -2.7 (-1.93%) | 6,386 |
| 17 Apr 2017 | INR | 139.9 | 141 | 139.1 | 140.15 | 5.606 | +2 (+1.45%) | 21,153 |
| 13 Apr 2017 | INR | 134.2 | 139.75 | 132.1 | 138.15 | 5.526 | +1.25 (+0.91%) | 28,976 |
| 12 Apr 2017 | INR | 133.5 | 137.4 | 128 | 136.9 | 5.476 | +1.4 (+1.03%) | 19,533 |
| 11 Apr 2017 | INR | 133.65 | 136.1 | 133 | 135.5 | 5.42 | +1.65 (+1.23%) | 15,641 |
| 10 Apr 2017 | INR | 131.25 | 136 | 131.25 | 133.85 | 5.354 | +0.8 (+0.60%) | 20,365 |
| 7 Apr 2017 | INR | 131.5 | 136 | 130.55 | 133.05 | 5.322 | +0.75 (+0.57%) | 47,344 |
| 6 Apr 2017 | INR | 130 | 133.35 | 130 | 132.3 | 5.292 | +0.95 (+0.72%) | 10,999 |
| 5 Apr 2017 | INR | 129.9 | 132 | 129.5 | 131.35 | 5.254 | +2.9 (+2.26%) | 25,769 |
