| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 135.05 | 136 | 131 | 132.6 | 132.6 | -5.4 (-3.91%) | 1,281 |
| 16 May 2017 | INR | 137 | 139.8 | 134 | 138 | 138 | +0.85 (+0.62%) | 6,688 |
| 15 May 2017 | INR | 143 | 145 | 136 | 137.15 | 137.15 | 0.0 (0.0%) | 6,397 |
| 12 May 2017 | INR | 134.1 | 140 | 132.15 | 137.15 | 137.15 | +2.9 (+2.16%) | 2,312 |
| 11 May 2017 | INR | 134.8 | 138 | 131 | 134.25 | 134.25 | +2.5 (+1.90%) | 7,772 |
| 10 May 2017 | INR | 139.5 | 141.95 | 128.8 | 131.75 | 131.75 | -9.6 (-6.79%) | 25,953 |
| 9 May 2017 | INR | 152 | 152 | 140 | 141.35 | 141.35 | -8.05 (-5.39%) | 21,502 |
| 8 May 2017 | INR | 131.1 | 149.7 | 131 | 149.4 | 149.4 | +24.65 (+19.76%) | 90,604 |
| 5 May 2017 | INR | 125 | 129.9 | 123.2 | 124.75 | 124.75 | -3.7 (-2.88%) | 6,330 |
| 4 May 2017 | INR | 127 | 129.5 | 125 | 128.45 | 128.45 | +2.75 (+2.19%) | 9,001 |
| 3 May 2017 | INR | 124.7 | 128.5 | 120.2 | 125.7 | 125.7 | +3.65 (+2.99%) | 9,905 |
| 2 May 2017 | INR | 121.25 | 126.5 | 120.1 | 122.05 | 122.05 | +5.3 (+4.54%) | 39,042 |
| 28 Apr 2017 | INR | 114 | 117.8 | 111.15 | 116.75 | 116.75 | +6.45 (+5.85%) | 20,369 |
| 27 Apr 2017 | INR | 104.5 | 111.95 | 104.5 | 110.3 | 110.3 | -1.75 (-1.56%) | 9,913 |
| 26 Apr 2017 | INR | 114 | 115.95 | 111 | 112.05 | 112.05 | -1.8 (-1.58%) | 5,109 |
| 25 Apr 2017 | INR | 111.9 | 114.45 | 111.7 | 113.85 | 113.85 | -0.35 (-0.31%) | 3,636 |
| 24 Apr 2017 | INR | 113 | 115 | 106.3 | 114.2 | 114.2 | +4.35 (+3.96%) | 6,035 |
| 21 Apr 2017 | INR | 117.7 | 117.7 | 102.15 | 109.85 | 109.85 | +1.8 (+1.67%) | 1,228 |
| 20 Apr 2017 | INR | 109.85 | 113 | 107 | 108.05 | 108.05 | -1.8 (-1.64%) | 2,003 |
| 19 Apr 2017 | INR | 108 | 109.9 | 106.05 | 109.85 | 109.85 | +1.25 (+1.15%) | 1,206 |
| 18 Apr 2017 | INR | 112 | 114.5 | 107.5 | 108.6 | 108.6 | -1.3 (-1.18%) | 2,984 |
| 17 Apr 2017 | INR | 108 | 114.1 | 108 | 109.9 | 109.9 | +1.3 (+1.20%) | 1,320 |
| 13 Apr 2017 | INR | 106 | 109.25 | 106 | 108.6 | 108.6 | -3.05 (-2.73%) | 8,049 |
| 12 Apr 2017 | INR | 113 | 113 | 111.5 | 111.65 | 111.65 | +2.8 (+2.57%) | 1,950 |
| 11 Apr 2017 | INR | 114.8 | 118.2 | 104.4 | 108.85 | 108.85 | -0.35 (-0.32%) | 7,005 |
| 10 Apr 2017 | INR | 127.45 | 127.45 | 108.5 | 109.2 | 109.2 | +0.4 (+0.37%) | 4,704 |
| 7 Apr 2017 | INR | 109 | 117 | 108.1 | 108.8 | 108.8 | -4.6 (-4.06%) | 5,182 |
| 6 Apr 2017 | INR | 107 | 117.45 | 102 | 113.4 | 113.4 | +13.5 (+13.51%) | 13,684 |
| 5 Apr 2017 | INR | 98.55 | 101.35 | 98.5 | 99.9 | 99.9 | +2.25 (+2.30%) | 2,847 |
| 3 Apr 2017 | INR | 102 | 102 | 90.3 | 97.65 | 97.65 | -3.8 (-3.75%) | 28,587 |
