| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 90.55 | 90.55 | 83.9 | 86.7 | 86.7 | -3 (-3.34%) | 57,793 |
| 17 May 2017 | INR | 89.3 | 91 | 88.1 | 89.7 | 89.7 | -0.2 (-0.22%) | 126,216 |
| 16 May 2017 | INR | 91 | 91 | 88.1 | 89.9 | 89.9 | -0.55 (-0.61%) | 133,757 |
| 15 May 2017 | INR | 91 | 91.5 | 88.8 | 90.45 | 90.45 | +1.4 (+1.57%) | 94,309 |
| 12 May 2017 | INR | 92 | 92 | 85 | 89.05 | 89.05 | -1.65 (-1.82%) | 132,043 |
| 11 May 2017 | INR | 91 | 92 | 90 | 90.7 | 90.7 | +0.6 (+0.67%) | 81,130 |
| 10 May 2017 | INR | 94 | 95 | 89.95 | 90.1 | 90.1 | -3.75 (-4.00%) | 179,466 |
| 9 May 2017 | INR | 93 | 94.4 | 91.25 | 93.85 | 93.85 | +1.1 (+1.19%) | 203,754 |
| 8 May 2017 | INR | 89.55 | 93.4 | 88.15 | 92.75 | 92.75 | +3.3 (+3.69%) | 200,230 |
| 5 May 2017 | INR | 93.65 | 94.4 | 86.6 | 89.45 | 89.45 | -4.7 (-4.99%) | 195,421 |
| 4 May 2017 | INR | 87.1 | 94.95 | 87 | 94.15 | 94.15 | +7.05 (+8.09%) | 303,927 |
| 3 May 2017 | INR | 87.55 | 87.9 | 85.25 | 87.1 | 87.1 | -0.45 (-0.51%) | 146,812 |
| 2 May 2017 | INR | 87.85 | 89.5 | 85.6 | 87.55 | 87.55 | +0.35 (+0.40%) | 177,224 |
| 28 Apr 2017 | INR | 85.5 | 88.6 | 81.1 | 87.2 | 87.2 | +2.55 (+3.01%) | 277,008 |
| 27 Apr 2017 | INR | 83.55 | 88 | 83.5 | 84.65 | 84.65 | +1.4 (+1.68%) | 253,681 |
| 26 Apr 2017 | INR | 79.7 | 84.9 | 78.3 | 83.25 | 83.25 | +3.05 (+3.80%) | 239,560 |
| 25 Apr 2017 | INR | 81 | 81.9 | 79.7 | 80.2 | 80.2 | +0.7 (+0.88%) | 424,136 |
| 24 Apr 2017 | INR | 70.5 | 80.8 | 70.5 | 79.5 | 79.5 | +6.15 (+8.38%) | 523,995 |
| 21 Apr 2017 | INR | 74.1 | 75 | 68.75 | 73.35 | 73.35 | -0.4 (-0.54%) | 50,978 |
| 20 Apr 2017 | INR | 67.6 | 74.7 | 67.5 | 73.75 | 73.75 | +6.75 (+10.07%) | 84,849 |
| 19 Apr 2017 | INR | 69 | 69 | 66.7 | 67 | 67 | -1.35 (-1.98%) | 57,507 |
| 18 Apr 2017 | INR | 64.05 | 74 | 64 | 68.35 | 68.35 | +5.4 (+8.58%) | 139,784 |
| 17 Apr 2017 | INR | 60.5 | 63.2 | 60.2 | 62.95 | 62.95 | +2.95 (+4.92%) | 173,104 |
| 13 Apr 2017 | INR | 62.3 | 62.35 | 60 | 60 | 60 | -0.05 (-0.08%) | 260,520 |
| 12 Apr 2017 | INR | 64.5 | 64.9 | 60 | 60.05 | 60.05 | -3.5 (-5.51%) | 171,822 |
| 11 Apr 2017 | INR | 64.3 | 65.45 | 62.6 | 63.55 | 63.55 | -0.55 (-0.86%) | 27,572 |
| 10 Apr 2017 | INR | 64.25 | 65.8 | 63.5 | 64.1 | 64.1 | +0.45 (+0.71%) | 27,771 |
| 7 Apr 2017 | INR | 64.1 | 65.3 | 63.5 | 63.65 | 63.65 | -0.9 (-1.39%) | 27,650 |
| 6 Apr 2017 | INR | 64 | 65.5 | 63.85 | 64.55 | 64.55 | +1.35 (+2.14%) | 39,092 |
| 5 Apr 2017 | INR | 63.5 | 65.8 | 62.6 | 63.2 | 63.2 | +0.45 (+0.72%) | 39,221 |
