| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | INR | 184.9 | 185.4 | 174 | 175.55 | 175.55 | -8.5 (-4.62%) | 395,164 |
| 22 May 2017 | INR | 181.1 | 191.9 | 181.1 | 184.05 | 184.05 | +9.5 (+5.44%) | 2,040,971 |
| 19 May 2017 | INR | 176 | 180.75 | 172.4 | 174.55 | 174.55 | -1 (-0.57%) | 310,600 |
| 18 May 2017 | INR | 175.2 | 181.35 | 173.85 | 175.55 | 175.55 | -4.55 (-2.53%) | 436,655 |
| 17 May 2017 | INR | 176.4 | 183.8 | 172 | 180.1 | 180.1 | +4.2 (+2.39%) | 433,420 |
| 16 May 2017 | INR | 177.55 | 181.5 | 175.5 | 175.9 | 175.9 | -5.3 (-2.92%) | 246,908 |
| 15 May 2017 | INR | 175.5 | 184.7 | 174.25 | 181.2 | 181.2 | +3.6 (+2.03%) | 757,340 |
| 12 May 2017 | INR | 170.1 | 180.5 | 167.6 | 177.6 | 177.6 | +6.3 (+3.68%) | 1,143,224 |
| 11 May 2017 | INR | 176 | 180.65 | 170.5 | 171.3 | 171.3 | -4.15 (-2.37%) | 956,013 |
| 10 May 2017 | INR | 173.8 | 178.7 | 168.3 | 175.45 | 175.45 | +1.45 (+0.83%) | 1,323,603 |
| 9 May 2017 | INR | 161.7 | 176.8 | 161.25 | 174 | 174 | +12.45 (+7.71%) | 1,742,039 |
| 8 May 2017 | INR | 157.8 | 169.3 | 156.25 | 161.55 | 161.55 | +13.4 (+9.04%) | 2,066,306 |
| 5 May 2017 | INR | 147.35 | 150.3 | 144.05 | 148.15 | 148.15 | +1.15 (+0.78%) | 98,566 |
| 4 May 2017 | INR | 147.6 | 149.5 | 146.5 | 147 | 147 | +0.3 (+0.20%) | 65,801 |
| 3 May 2017 | INR | 148.45 | 148.85 | 146.3 | 146.7 | 146.7 | -1 (-0.68%) | 53,594 |
| 2 May 2017 | INR | 149.1 | 151.4 | 147 | 147.7 | 147.7 | -2.05 (-1.37%) | 91,098 |
| 28 Apr 2017 | INR | 148.9 | 151.35 | 146.3 | 149.75 | 149.75 | +1.3 (+0.88%) | 162,292 |
| 27 Apr 2017 | INR | 150.1 | 150.75 | 148 | 148.45 | 148.45 | -0.6 (-0.40%) | 64,144 |
| 26 Apr 2017 | INR | 151.55 | 152.85 | 148.3 | 149.05 | 149.05 | -2.85 (-1.88%) | 111,861 |
| 25 Apr 2017 | INR | 152.85 | 154.7 | 151.1 | 151.9 | 151.9 | -0.15 (-0.10%) | 114,408 |
| 24 Apr 2017 | INR | 152.15 | 153.5 | 151.25 | 152.05 | 152.05 | -0.3 (-0.20%) | 87,780 |
| 21 Apr 2017 | INR | 151.85 | 155.8 | 151.1 | 152.35 | 152.35 | +1.25 (+0.83%) | 257,057 |
| 20 Apr 2017 | INR | 148.7 | 154.6 | 148.05 | 151.1 | 151.1 | +3.7 (+2.51%) | 225,101 |
| 19 Apr 2017 | INR | 149.4 | 150.15 | 146.7 | 147.4 | 147.4 | -1.25 (-0.84%) | 52,869 |
| 18 Apr 2017 | INR | 152.05 | 153.45 | 148.1 | 148.65 | 148.65 | -2.25 (-1.49%) | 101,463 |
| 17 Apr 2017 | INR | 148.25 | 155 | 147.25 | 150.9 | 150.9 | +2.55 (+1.72%) | 192,888 |
| 13 Apr 2017 | INR | 149.85 | 151.9 | 147.55 | 148.35 | 148.35 | -0.85 (-0.57%) | 74,781 |
| 12 Apr 2017 | INR | 151.75 | 152.85 | 147.75 | 149.2 | 149.2 | -1.55 (-1.03%) | 85,468 |
| 11 Apr 2017 | INR | 152 | 153.4 | 150.25 | 150.75 | 150.75 | -0.7 (-0.46%) | 95,550 |
| 10 Apr 2017 | INR | 152.2 | 153.95 | 150.15 | 151.45 | 151.45 | -1.3 (-0.85%) | 64,223 |
