| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | INR | 106 | 107.95 | 105.2 | 105.6 | 105.6 | -0.75 (-0.71%) | 11,982 |
| 23 May 2017 | INR | 111.05 | 111.05 | 105.2 | 106.35 | 106.35 | -3.2 (-2.92%) | 22,887 |
| 22 May 2017 | INR | 111.6 | 114.5 | 108.3 | 109.55 | 109.55 | -2.05 (-1.84%) | 23,675 |
| 19 May 2017 | INR | 113.4 | 114.6 | 110.2 | 111.6 | 111.6 | -1.8 (-1.59%) | 20,201 |
| 18 May 2017 | INR | 114.5 | 115 | 112 | 113.4 | 113.4 | -0.65 (-0.57%) | 109,194 |
| 17 May 2017 | INR | 115.05 | 116.2 | 113.6 | 114.05 | 114.05 | -1.85 (-1.60%) | 25,107 |
| 16 May 2017 | INR | 115.95 | 117 | 114 | 115.9 | 115.9 | +0.35 (+0.30%) | 36,207 |
| 15 May 2017 | INR | 117.6 | 117.6 | 113.9 | 115.55 | 115.55 | +0.4 (+0.35%) | 73,406 |
| 12 May 2017 | INR | 117.45 | 117.95 | 113.95 | 115.15 | 115.15 | -2.05 (-1.75%) | 74,725 |
| 11 May 2017 | INR | 116.7 | 118.9 | 115.7 | 117.2 | 117.2 | +1.05 (+0.90%) | 85,000 |
| 10 May 2017 | INR | 115.8 | 118 | 114.6 | 116.15 | 116.15 | +2 (+1.75%) | 60,929 |
| 9 May 2017 | INR | 114.95 | 115.3 | 113.45 | 114.15 | 114.15 | +0.45 (+0.40%) | 25,584 |
| 8 May 2017 | INR | 114.45 | 116.05 | 112.75 | 113.7 | 113.7 | +1 (+0.89%) | 66,711 |
| 5 May 2017 | INR | 116.25 | 116.25 | 112.4 | 112.7 | 112.7 | -2.1 (-1.83%) | 69,837 |
| 4 May 2017 | INR | 117.5 | 118.5 | 114.5 | 114.8 | 114.8 | -1.8 (-1.54%) | 94,343 |
| 3 May 2017 | INR | 117.2 | 121 | 115.6 | 116.6 | 116.6 | -1.7 (-1.44%) | 115,746 |
| 2 May 2017 | INR | 116.9 | 121 | 115.8 | 118.3 | 118.3 | +2.4 (+2.07%) | 122,192 |
| 28 Apr 2017 | INR | 116.2 | 118.85 | 115.25 | 115.9 | 115.9 | -1.15 (-0.98%) | 129,070 |
| 27 Apr 2017 | INR | 120.05 | 121.05 | 116.3 | 117.05 | 117.05 | -3 (-2.50%) | 84,590 |
| 26 Apr 2017 | INR | 116.45 | 122 | 114.6 | 120.05 | 120.05 | +5.15 (+4.48%) | 351,203 |
| 25 Apr 2017 | INR | 113.25 | 116.9 | 113.2 | 114.9 | 114.9 | +1.05 (+0.92%) | 194,010 |
| 24 Apr 2017 | INR | 114.95 | 115.95 | 113.5 | 113.85 | 113.85 | -0.7 (-0.61%) | 83,524 |
| 21 Apr 2017 | INR | 114.6 | 116.7 | 114.2 | 114.55 | 114.55 | +0.5 (+0.44%) | 163,378 |
| 20 Apr 2017 | INR | 115.75 | 115.95 | 112.5 | 114.05 | 114.05 | -0.65 (-0.57%) | 80,810 |
| 19 Apr 2017 | INR | 114.45 | 115.5 | 113.4 | 114.7 | 114.7 | -0.15 (-0.13%) | 75,460 |
| 18 Apr 2017 | INR | 116.3 | 118.95 | 113.9 | 114.85 | 114.85 | -2.25 (-1.92%) | 134,346 |
| 17 Apr 2017 | INR | 115.85 | 118.15 | 114.05 | 117.1 | 117.1 | +1.35 (+1.17%) | 67,592 |
| 13 Apr 2017 | INR | 113.55 | 116.55 | 113.05 | 115.75 | 115.75 | +2.75 (+2.43%) | 87,912 |
| 12 Apr 2017 | INR | 117.3 | 117.35 | 112.75 | 113 | 113 | -3.2 (-2.75%) | 93,347 |
| 11 Apr 2017 | INR | 115.6 | 117.5 | 115.5 | 116.2 | 116.2 | +0.9 (+0.78%) | 74,048 |
