| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 84.8 | 85 | 82.5 | 83.05 | 83.05 | +0.05 (+0.06%) | 1,450 |
| 17 May 2017 | INR | 84.25 | 84.25 | 82.7 | 83 | 83 | +0.4 (+0.48%) | 585 |
| 16 May 2017 | INR | 81.25 | 84.95 | 81.2 | 82.6 | 82.6 | -2.55 (-2.99%) | 1,727 |
| 15 May 2017 | INR | 85.15 | 88 | 84 | 85.15 | 85.15 | -3.3 (-3.73%) | 1,895 |
| 12 May 2017 | INR | 80.45 | 90.25 | 80.35 | 88.45 | 88.45 | +5.45 (+6.57%) | 18,774 |
| 11 May 2017 | INR | 82.9 | 83.25 | 80.8 | 83 | 83 | +0.05 (+0.06%) | 3,196 |
| 10 May 2017 | INR | 78.45 | 84.1 | 78.4 | 82.95 | 82.95 | +2.15 (+2.66%) | 418 |
| 9 May 2017 | INR | 80.9 | 80.9 | 80.7 | 80.8 | 80.8 | -0.7 (-0.86%) | 315 |
| 8 May 2017 | INR | 82 | 83 | 80.4 | 81.5 | 81.5 | -0.55 (-0.67%) | 3,662 |
| 5 May 2017 | INR | 83 | 83 | 82.05 | 82.05 | 82.05 | -0.45 (-0.55%) | 58 |
| 4 May 2017 | INR | 83.95 | 83.95 | 82 | 82.5 | 82.5 | -0.4 (-0.48%) | 1,750 |
| 3 May 2017 | INR | 78.4 | 83 | 78.4 | 82.9 | 82.9 | +0.9 (+1.10%) | 5,579 |
| 2 May 2017 | INR | 82 | 82 | 82 | 82 | 82 | -0.9 (-1.09%) | 665 |
| 28 Apr 2017 | INR | 81 | 83 | 80.6 | 82.9 | 82.9 | -0.95 (-1.13%) | 1,196 |
| 27 Apr 2017 | INR | 80.55 | 84 | 80.5 | 83.85 | 83.85 | +3.15 (+3.90%) | 916 |
| 26 Apr 2017 | INR | 80.1 | 82 | 80.1 | 80.7 | 80.7 | -0.75 (-0.92%) | 934 |
| 25 Apr 2017 | INR | 83.95 | 84 | 81.35 | 81.45 | 81.45 | +0.3 (+0.37%) | 350 |
| 24 Apr 2017 | INR | 81.05 | 84.65 | 79.25 | 81.15 | 81.15 | +0.85 (+1.06%) | 559 |
| 21 Apr 2017 | INR | 82.4 | 83.5 | 78.05 | 80.3 | 80.3 | -3.95 (-4.69%) | 2,185 |
| 20 Apr 2017 | INR | 84.85 | 86.5 | 84.25 | 84.25 | 84.25 | +3.15 (+3.88%) | 1,529 |
| 19 Apr 2017 | INR | 81.1 | 81.1 | 81.1 | 81.1 | 81.1 | -0.65 (-0.80%) | 0 |
| 18 Apr 2017 | INR | 87.75 | 87.75 | 81.1 | 81.75 | 81.75 | -3.2 (-3.77%) | 320 |
| 17 Apr 2017 | INR | 82.1 | 85.8 | 82.1 | 84.95 | 84.95 | +3.05 (+3.72%) | 111 |
| 13 Apr 2017 | INR | 85 | 85 | 81.1 | 81.9 | 81.9 | -3.1 (-3.65%) | 895 |
| 12 Apr 2017 | INR | 82 | 85 | 82 | 85 | 85 | +4.25 (+5.26%) | 631 |
| 11 Apr 2017 | INR | 80.15 | 82.9 | 80.1 | 80.75 | 80.75 | -0.45 (-0.55%) | 1,305 |
| 10 Apr 2017 | INR | 88.8 | 88.8 | 80 | 81.2 | 81.2 | -3.3 (-3.91%) | 7,410 |
| 7 Apr 2017 | INR | 82.15 | 84.5 | 82 | 84.5 | 84.5 | +2.45 (+2.99%) | 4,726 |
| 6 Apr 2017 | INR | 82.05 | 85 | 81 | 82.05 | 82.05 | +1.85 (+2.31%) | 4,488 |
| 5 Apr 2017 | INR | 83 | 83.35 | 80 | 80.2 | 80.2 | -1.1 (-1.35%) | 3,066 |
