| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 91.8 | 91.8 | 87.45 | 87.75 | 87.75 | -3 (-3.31%) | 23,860 |
| 17 May 2017 | INR | 90 | 92.65 | 89.05 | 90.75 | 90.75 | +3.5 (+4.01%) | 60,113 |
| 16 May 2017 | INR | 90 | 90.35 | 87 | 87.25 | 87.25 | -1.75 (-1.97%) | 23,709 |
| 15 May 2017 | INR | 89.25 | 90.65 | 88.1 | 89 | 89 | +0.4 (+0.45%) | 5,718 |
| 12 May 2017 | INR | 89.2 | 92 | 88.25 | 88.6 | 88.6 | -1.6 (-1.77%) | 8,181 |
| 11 May 2017 | INR | 92 | 92.15 | 89.5 | 90.2 | 90.2 | -0.8 (-0.88%) | 26,862 |
| 10 May 2017 | INR | 87.05 | 92.75 | 86.9 | 91 | 91 | +5 (+5.81%) | 56,796 |
| 9 May 2017 | INR | 86 | 86.7 | 85.1 | 86 | 86 | -0.2 (-0.23%) | 8,617 |
| 8 May 2017 | INR | 86.8 | 86.8 | 85.7 | 86.2 | 86.2 | +0.15 (+0.17%) | 7,321 |
| 5 May 2017 | INR | 86.95 | 86.95 | 85.8 | 86.05 | 86.05 | -1.7 (-1.94%) | 8,862 |
| 4 May 2017 | INR | 86.4 | 88.5 | 86.4 | 87.75 | 87.75 | +1.9 (+2.21%) | 6,437 |
| 3 May 2017 | INR | 86.5 | 87.2 | 85.6 | 85.85 | 85.85 | +0.6 (+0.70%) | 11,824 |
| 2 May 2017 | INR | 86.5 | 87.5 | 84.95 | 85.25 | 85.25 | -1.1 (-1.27%) | 18,581 |
| 28 Apr 2017 | INR | 85.6 | 88.35 | 84.95 | 86.35 | 86.35 | +1.35 (+1.59%) | 19,232 |
| 27 Apr 2017 | INR | 88.05 | 90.5 | 84.8 | 85 | 85 | -2.55 (-2.91%) | 37,462 |
| 26 Apr 2017 | INR | 90.2 | 90.9 | 85.05 | 87.55 | 87.55 | -2.7 (-2.99%) | 31,677 |
| 25 Apr 2017 | INR | 92.5 | 93 | 89.55 | 90.25 | 90.25 | -2.35 (-2.54%) | 178,218 |
| 24 Apr 2017 | INR | 94.5 | 94.5 | 92.5 | 92.6 | 92.6 | -0.95 (-1.02%) | 17,156 |
| 21 Apr 2017 | INR | 92.5 | 94.5 | 92.5 | 93.55 | 93.55 | +1.35 (+1.46%) | 26,224 |
| 20 Apr 2017 | INR | 92 | 92.75 | 91.5 | 92.2 | 92.2 | +1.15 (+1.26%) | 35,996 |
| 19 Apr 2017 | INR | 90.3 | 94 | 88.4 | 91.05 | 91.05 | +0.45 (+0.50%) | 48,753 |
| 18 Apr 2017 | INR | 93.15 | 93.25 | 90.3 | 90.6 | 90.6 | -1.35 (-1.47%) | 53,381 |
| 17 Apr 2017 | INR | 93.1 | 95 | 90.25 | 91.95 | 91.95 | -0.75 (-0.81%) | 82,060 |
| 13 Apr 2017 | INR | 93.2 | 93.9 | 92.2 | 92.7 | 92.7 | -0.7 (-0.75%) | 24,985 |
| 12 Apr 2017 | INR | 95.5 | 96.45 | 92.6 | 93.4 | 93.4 | -0.45 (-0.48%) | 65,491 |
| 11 Apr 2017 | INR | 93 | 94.4 | 92.6 | 93.85 | 93.85 | +0.75 (+0.81%) | 36,959 |
| 10 Apr 2017 | INR | 95.8 | 96 | 92.3 | 93.1 | 93.1 | +2 (+2.20%) | 103,292 |
| 7 Apr 2017 | INR | 91.7 | 93.25 | 89.65 | 91.1 | 91.1 | -1.25 (-1.35%) | 50,648 |
| 6 Apr 2017 | INR | 85.85 | 94.4 | 85.8 | 92.35 | 92.35 | +5.45 (+6.27%) | 252,061 |
| 5 Apr 2017 | INR | 83.2 | 87.5 | 83.1 | 86.9 | 86.9 | +4.1 (+4.95%) | 75,285 |
