| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 78.75 | 80.55 | 78.5 | 79.5 | 79.5 | -1.7 (-2.09%) | 18,652 |
| 17 May 2017 | INR | 81 | 81.8 | 81 | 81.2 | 81.2 | -0.35 (-0.43%) | 14,003 |
| 16 May 2017 | INR | 81.8 | 81.9 | 80.8 | 81.55 | 81.55 | +1.15 (+1.43%) | 24,596 |
| 15 May 2017 | INR | 82.2 | 82.2 | 79.9 | 80.4 | 80.4 | -0.65 (-0.80%) | 30,563 |
| 12 May 2017 | INR | 82.05 | 82.05 | 80.2 | 81.05 | 81.05 | -0.35 (-0.43%) | 15,707 |
| 11 May 2017 | INR | 83.35 | 83.4 | 80 | 81.4 | 81.4 | -0.9 (-1.09%) | 23,236 |
| 10 May 2017 | INR | 82.8 | 83.65 | 82.1 | 82.3 | 82.3 | +0.05 (+0.06%) | 10,494 |
| 9 May 2017 | INR | 81.5 | 82.75 | 81.2 | 82.25 | 82.25 | +0.65 (+0.80%) | 16,589 |
| 8 May 2017 | INR | 82 | 82.5 | 80.1 | 81.6 | 81.6 | -0.05 (-0.06%) | 44,121 |
| 5 May 2017 | INR | 86.25 | 86.3 | 81.25 | 81.65 | 81.65 | -4.85 (-5.61%) | 33,123 |
| 4 May 2017 | INR | 86.25 | 86.7 | 85.35 | 86.5 | 86.5 | +1 (+1.17%) | 24,926 |
| 3 May 2017 | INR | 85.65 | 86.2 | 84.75 | 85.5 | 85.5 | +0.4 (+0.47%) | 19,818 |
| 2 May 2017 | INR | 86 | 86 | 83.45 | 85.1 | 85.1 | 0.0 (0.0%) | 28,304 |
| 28 Apr 2017 | INR | 86 | 87.5 | 84.55 | 85.1 | 85.1 | -1.15 (-1.33%) | 29,609 |
| 27 Apr 2017 | INR | 86.6 | 88.25 | 84.75 | 86.25 | 86.25 | -0.6 (-0.69%) | 46,275 |
| 26 Apr 2017 | INR | 89.45 | 90.3 | 86.3 | 86.85 | 86.85 | -1.45 (-1.64%) | 28,047 |
| 25 Apr 2017 | INR | 89 | 89.8 | 88 | 88.3 | 88.3 | -0.05 (-0.06%) | 28,754 |
| 24 Apr 2017 | INR | 86.5 | 90.75 | 86.5 | 88.35 | 88.35 | +1.3 (+1.49%) | 36,438 |
| 21 Apr 2017 | INR | 90.5 | 90.5 | 86.45 | 87.05 | 87.05 | -2.15 (-2.41%) | 49,320 |
| 20 Apr 2017 | INR | 89.85 | 91.25 | 85.35 | 89.2 | 89.2 | -2.4 (-2.62%) | 142,680 |
| 19 Apr 2017 | INR | 92.1 | 92.9 | 90 | 91.6 | 91.6 | -0.3 (-0.33%) | 23,742 |
| 18 Apr 2017 | INR | 93.5 | 94.3 | 91.55 | 91.9 | 91.9 | -1.15 (-1.24%) | 28,577 |
| 17 Apr 2017 | INR | 93.25 | 94.7 | 92.6 | 93.05 | 93.05 | +0.6 (+0.65%) | 43,721 |
| 13 Apr 2017 | INR | 93.4 | 94.95 | 92.2 | 92.45 | 92.45 | -0.2 (-0.22%) | 27,642 |
| 12 Apr 2017 | INR | 93.5 | 94.5 | 92.3 | 92.65 | 92.65 | -1.1 (-1.17%) | 26,844 |
| 11 Apr 2017 | INR | 94.2 | 95.8 | 93.6 | 93.75 | 93.75 | -0.3 (-0.32%) | 35,095 |
| 10 Apr 2017 | INR | 93.8 | 97 | 93.8 | 94.05 | 94.05 | +0.15 (+0.16%) | 25,645 |
| 7 Apr 2017 | INR | 95.4 | 96.65 | 93.65 | 93.9 | 93.9 | -1.9 (-1.98%) | 38,886 |
| 6 Apr 2017 | INR | 95.45 | 98.3 | 95.15 | 95.8 | 95.8 | -0.5 (-0.52%) | 60,228 |
| 5 Apr 2017 | INR | 95.85 | 97.9 | 95.45 | 96.3 | 96.3 | +0.55 (+0.57%) | 29,721 |
