| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | INR | 26.75 | 30.9 | 24.85 | 30.25 | 30.25 | +4.45 (+17.25%) | 16,832,680 |
| 25 May 2017 | INR | 18.65 | 34.5 | 17.75 | 25.8 | 25.8 | -78.55 (-75.28%) | 40,453,420 |
| 24 May 2017 | INR | 104.15 | 106.95 | 100.35 | 104.35 | 104.35 | -0.05 (-0.05%) | 6,519,698 |
| 23 May 2017 | INR | 113.2 | 113.2 | 102.95 | 104.4 | 104.4 | -8.35 (-7.41%) | 2,940,924 |
| 22 May 2017 | INR | 113.25 | 115 | 109.35 | 112.75 | 112.75 | 0.0 (0.0%) | 1,297,799 |
| 19 May 2017 | INR | 119 | 119.8 | 110.5 | 112.75 | 112.75 | -4.95 (-4.21%) | 1,756,624 |
| 18 May 2017 | INR | 118.5 | 120.7 | 116.4 | 117.7 | 117.7 | -1.45 (-1.22%) | 858,394 |
| 17 May 2017 | INR | 120.05 | 121.3 | 118.3 | 119.15 | 119.15 | +1.9 (+1.62%) | 1,481,587 |
| 16 May 2017 | INR | 117.45 | 118.7 | 115.45 | 117.25 | 117.25 | +0.85 (+0.73%) | 999,562 |
| 15 May 2017 | INR | 114.5 | 117 | 113.5 | 116.4 | 116.4 | +3.6 (+3.19%) | 522,004 |
| 12 May 2017 | INR | 114.8 | 114.8 | 111.85 | 112.8 | 112.8 | -1.25 (-1.10%) | 304,094 |
| 11 May 2017 | INR | 115.2 | 115.95 | 113.5 | 114.05 | 114.05 | -1.1 (-0.96%) | 357,583 |
| 10 May 2017 | INR | 116.5 | 116.9 | 114.4 | 115.15 | 115.15 | -0.7 (-0.60%) | 527,251 |
| 9 May 2017 | INR | 112.8 | 116.5 | 112.7 | 115.85 | 115.85 | +3.05 (+2.70%) | 892,968 |
| 8 May 2017 | INR | 112 | 113.6 | 111.6 | 112.8 | 112.8 | +1.3 (+1.17%) | 360,657 |
| 5 May 2017 | INR | 111.5 | 114 | 110.75 | 111.5 | 111.5 | +0.2 (+0.18%) | 738,168 |
| 4 May 2017 | INR | 113.5 | 114.2 | 109.35 | 111.3 | 111.3 | -2.05 (-1.81%) | 1,072,180 |
| 3 May 2017 | INR | 114.6 | 115.35 | 113 | 113.35 | 113.35 | -1.1 (-0.96%) | 553,447 |
| 2 May 2017 | INR | 114 | 115.15 | 112.85 | 114.45 | 114.45 | +1.4 (+1.24%) | 469,326 |
| 28 Apr 2017 | INR | 112.45 | 113.8 | 112.35 | 113.05 | 113.05 | +0.25 (+0.22%) | 542,443 |
| 27 Apr 2017 | INR | 113.5 | 114.4 | 112.4 | 112.8 | 112.8 | -0.65 (-0.57%) | 291,199 |
| 26 Apr 2017 | INR | 115.9 | 115.9 | 112.2 | 113.45 | 113.45 | -1.7 (-1.48%) | 843,479 |
| 25 Apr 2017 | INR | 115.25 | 116.6 | 114.8 | 115.15 | 115.15 | 0.0 (0.0%) | 582,190 |
| 24 Apr 2017 | INR | 117 | 117.4 | 114 | 115.15 | 115.15 | -1.2 (-1.03%) | 1,115,576 |
| 21 Apr 2017 | INR | 114 | 116.95 | 112.45 | 116.35 | 116.35 | +3.15 (+2.78%) | 830,613 |
| 20 Apr 2017 | INR | 114 | 114.5 | 112.85 | 113.2 | 113.2 | +0.5 (+0.44%) | 501,358 |
| 19 Apr 2017 | INR | 111 | 113.5 | 109.35 | 112.7 | 112.7 | +1.9 (+1.71%) | 475,789 |
| 18 Apr 2017 | INR | 113.15 | 114.65 | 110 | 110.8 | 110.8 | -1.95 (-1.73%) | 756,982 |
| 17 Apr 2017 | INR | 112 | 113.4 | 110.95 | 112.75 | 112.75 | +1.1 (+0.99%) | 523,061 |
| 13 Apr 2017 | INR | 112.65 | 113.45 | 111.35 | 111.65 | 111.65 | -0.65 (-0.58%) | 714,987 |
