| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1.16 | 1.17 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 635,881 |
| 17 May 2017 | INR | 1.14 | 1.17 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 498,682 |
| 16 May 2017 | INR | 1.13 | 1.15 | 1.06 | 1.12 | 1.12 | +0.01 (+0.90%) | 310,405 |
| 15 May 2017 | INR | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 373,519 |
| 12 May 2017 | INR | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 236,624 |
| 11 May 2017 | INR | 1.12 | 1.14 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 207,794 |
| 10 May 2017 | INR | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 265,829 |
| 9 May 2017 | INR | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 346,284 |
| 8 May 2017 | INR | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 977,511 |
| 5 May 2017 | INR | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 256,725 |
| 4 May 2017 | INR | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 169,474 |
| 3 May 2017 | INR | 1.23 | 1.23 | 1.14 | 1.19 | 1.19 | -0.01 (-0.83%) | 291,266 |
| 2 May 2017 | INR | 1.19 | 1.21 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 231,625 |
| 28 Apr 2017 | INR | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 250,537 |
| 27 Apr 2017 | INR | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 131,926 |
| 26 Apr 2017 | INR | 1.2 | 1.24 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 591,544 |
| 25 Apr 2017 | INR | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 567,126 |
| 24 Apr 2017 | INR | 1.3 | 1.3 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 140,576 |
| 21 Apr 2017 | INR | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | +0.02 (+1.64%) | 273,168 |
| 20 Apr 2017 | INR | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 599,627 |
| 19 Apr 2017 | INR | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 115,771 |
| 18 Apr 2017 | INR | 1.3 | 1.35 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 280,173 |
| 17 Apr 2017 | INR | 1.3 | 1.35 | 1.28 | 1.34 | 1.34 | +0.05 (+3.88%) | 303,609 |
| 13 Apr 2017 | INR | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | +0.06 (+4.88%) | 377,793 |
| 12 Apr 2017 | INR | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 655,731 |
| 11 Apr 2017 | INR | 1.31 | 1.34 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 874,098 |
| 10 Apr 2017 | INR | 1.36 | 1.4 | 1.32 | 1.33 | 1.33 | -0.05 (-3.62%) | 221,020 |
| 7 Apr 2017 | INR | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 293,444 |
| 6 Apr 2017 | INR | 1.36 | 1.4 | 1.34 | 1.4 | 1.4 | +0.06 (+4.48%) | 628,833 |
| 5 Apr 2017 | INR | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 896,943 |
