| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 80.2 | 84.45 | 77.8 | 80.2 | 80.2 | +0.6 (+0.75%) | 324,452 |
| 17 May 2017 | INR | 79.1 | 79.7 | 79.05 | 79.6 | 79.6 | 0.0 (0.0%) | 1,583 |
| 16 May 2017 | INR | 76.6 | 81.8 | 76.6 | 79.6 | 79.6 | +0.6 (+0.76%) | 5,251 |
| 15 May 2017 | INR | 76.15 | 80 | 76.15 | 79 | 79 | -0.2 (-0.25%) | 3,240 |
| 12 May 2017 | INR | 80 | 80 | 76.5 | 79.2 | 79.2 | 0.0 (0.0%) | 25,756 |
| 11 May 2017 | INR | 79.05 | 81.8 | 79.05 | 79.2 | 79.2 | +0.1 (+0.13%) | 2,616 |
| 10 May 2017 | INR | 78.6 | 80.95 | 77.5 | 79.1 | 79.1 | -0.9 (-1.13%) | 1,894 |
| 9 May 2017 | INR | 78.2 | 80.4 | 78 | 80 | 80 | +0.65 (+0.82%) | 1,771 |
| 8 May 2017 | INR | 79.15 | 79.95 | 75.25 | 79.35 | 79.35 | +0.9 (+1.15%) | 5,666 |
| 5 May 2017 | INR | 78.85 | 80.85 | 77.95 | 78.45 | 78.45 | -0.7 (-0.88%) | 7,372 |
| 4 May 2017 | INR | 81 | 81.9 | 78.5 | 79.15 | 79.15 | +0.15 (+0.19%) | 16,327 |
| 3 May 2017 | INR | 73.85 | 79.9 | 73.85 | 79 | 79 | +3.4 (+4.50%) | 37,435 |
| 2 May 2017 | INR | 72.2 | 76 | 72.2 | 75.6 | 75.6 | +4.4 (+6.18%) | 116,126 |
| 28 Apr 2017 | INR | 74.3 | 75.4 | 70.6 | 71.2 | 71.2 | -3.85 (-5.13%) | 51,607 |
| 27 Apr 2017 | INR | 73.05 | 78 | 73.05 | 75.05 | 75.05 | +0.3 (+0.40%) | 84,829 |
| 26 Apr 2017 | INR | 73.05 | 76.2 | 73.05 | 74.75 | 74.75 | -0.5 (-0.66%) | 61,854 |
| 25 Apr 2017 | INR | 74.15 | 78 | 74.15 | 75.25 | 75.25 | -1.8 (-2.34%) | 199,520 |
| 24 Apr 2017 | INR | 73.05 | 78 | 73.05 | 77.05 | 77.05 | +1.5 (+1.99%) | 31,227 |
| 21 Apr 2017 | INR | 73.5 | 78.5 | 73.5 | 75.55 | 75.55 | -1 (-1.31%) | 13,791 |
| 20 Apr 2017 | INR | 77.55 | 78.5 | 75.4 | 76.55 | 76.55 | 0.0 (0.0%) | 9,926 |
| 19 Apr 2017 | INR | 75.25 | 77.9 | 75.25 | 76.55 | 76.55 | +2.5 (+3.38%) | 6,949 |
| 18 Apr 2017 | INR | 72.9 | 77.5 | 72 | 74.05 | 74.05 | +2.45 (+3.42%) | 37,413 |
| 17 Apr 2017 | INR | 70 | 71.7 | 70 | 71.6 | 71.6 | +0.4 (+0.56%) | 2,740 |
| 13 Apr 2017 | INR | 73 | 73 | 70.7 | 71.2 | 71.2 | -0.85 (-1.18%) | 6,717 |
| 12 Apr 2017 | INR | 71.75 | 72.5 | 71.75 | 72.05 | 72.05 | -0.95 (-1.30%) | 1,111 |
| 11 Apr 2017 | INR | 73.5 | 74 | 72 | 73 | 73 | +1.3 (+1.81%) | 4,649 |
| 10 Apr 2017 | INR | 71.05 | 73 | 70.1 | 71.7 | 71.7 | -1.35 (-1.85%) | 820 |
| 7 Apr 2017 | INR | 71 | 73.5 | 71 | 73.05 | 73.05 | +1.05 (+1.46%) | 5,910 |
| 6 Apr 2017 | INR | 71.7 | 72 | 71 | 72 | 72 | -0.4 (-0.55%) | 3,621 |
| 5 Apr 2017 | INR | 72.6 | 72.7 | 71 | 72.4 | 72.4 | +0.4 (+0.56%) | 4,484 |
