| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 81.8 | 85.1 | 78 | 78.85 | 78.85 | -3.85 (-4.66%) | 440,324 |
| 17 May 2017 | INR | 74 | 84.4 | 73.1 | 82.7 | 82.7 | +8.35 (+11.23%) | 778,713 |
| 16 May 2017 | INR | 74 | 75.4 | 73.6 | 74.35 | 74.35 | +1.3 (+1.78%) | 38,738 |
| 15 May 2017 | INR | 75.4 | 77 | 71.4 | 73.05 | 73.05 | -3.1 (-4.07%) | 109,183 |
| 12 May 2017 | INR | 78.2 | 78.45 | 75.8 | 76.15 | 76.15 | -1.7 (-2.18%) | 73,238 |
| 11 May 2017 | INR | 80 | 80.25 | 76.8 | 77.85 | 77.85 | -1.35 (-1.70%) | 62,326 |
| 10 May 2017 | INR | 79.6 | 81.35 | 78.65 | 79.2 | 79.2 | -0.25 (-0.31%) | 83,349 |
| 9 May 2017 | INR | 79.9 | 81.4 | 78.55 | 79.45 | 79.45 | +0.6 (+0.76%) | 94,184 |
| 8 May 2017 | INR | 78.8 | 80.8 | 78.5 | 78.85 | 78.85 | -0.1 (-0.13%) | 47,528 |
| 5 May 2017 | INR | 81.85 | 82.4 | 78.35 | 78.95 | 78.95 | -2.25 (-2.77%) | 155,729 |
| 4 May 2017 | INR | 78.2 | 82.45 | 77.8 | 81.2 | 81.2 | +5.05 (+6.63%) | 555,948 |
| 3 May 2017 | INR | 73.9 | 76.9 | 72.35 | 76.15 | 76.15 | +3.75 (+5.18%) | 232,818 |
| 2 May 2017 | INR | 74.5 | 74.7 | 72 | 72.4 | 72.4 | -1.8 (-2.43%) | 70,221 |
| 28 Apr 2017 | INR | 76.4 | 76.4 | 74.05 | 74.2 | 74.2 | -1.3 (-1.72%) | 83,331 |
| 27 Apr 2017 | INR | 77.85 | 77.85 | 75.2 | 75.5 | 75.5 | -1.5 (-1.95%) | 54,159 |
| 26 Apr 2017 | INR | 79.65 | 80.7 | 75.75 | 77 | 77 | -2.2 (-2.78%) | 77,701 |
| 25 Apr 2017 | INR | 78.2 | 80.8 | 77.8 | 79.2 | 79.2 | +1.45 (+1.86%) | 163,219 |
| 24 Apr 2017 | INR | 78 | 79.75 | 77.4 | 77.75 | 77.75 | +0.4 (+0.52%) | 89,513 |
| 21 Apr 2017 | INR | 78.5 | 80.65 | 77 | 77.35 | 77.35 | -0.5 (-0.64%) | 91,616 |
| 20 Apr 2017 | INR | 78 | 79.8 | 77.55 | 77.85 | 77.85 | +0.4 (+0.52%) | 87,194 |
| 19 Apr 2017 | INR | 77.4 | 79.1 | 77 | 77.45 | 77.45 | +0.05 (+0.06%) | 88,358 |
| 18 Apr 2017 | INR | 79 | 82.7 | 76.75 | 77.4 | 77.4 | -2.8 (-3.49%) | 125,051 |
| 17 Apr 2017 | INR | 82 | 82 | 79.5 | 80.2 | 80.2 | -1.3 (-1.60%) | 87,238 |
| 13 Apr 2017 | INR | 80.75 | 84.8 | 80.75 | 81.5 | 81.5 | +0.3 (+0.37%) | 224,328 |
| 12 Apr 2017 | INR | 83.5 | 83.5 | 78.95 | 81.2 | 81.2 | -1.75 (-2.11%) | 123,875 |
| 11 Apr 2017 | INR | 82.7 | 85.4 | 82.3 | 82.95 | 82.95 | +0.25 (+0.30%) | 177,563 |
| 10 Apr 2017 | INR | 84.4 | 85.55 | 82.25 | 82.7 | 82.7 | -1.7 (-2.01%) | 208,249 |
| 7 Apr 2017 | INR | 83 | 89.4 | 82.75 | 84.4 | 84.4 | +5 (+6.30%) | 1,274,741 |
| 6 Apr 2017 | INR | 73.9 | 80.5 | 73.9 | 79.4 | 79.4 | +5.3 (+7.15%) | 652,060 |
| 5 Apr 2017 | INR | 74.2 | 75.4 | 73.15 | 74.1 | 74.1 | +0.2 (+0.27%) | 131,034 |
