| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 98.25 | 98.9 | 96.15 | 97.6 | 48.8 | -2.3 (-2.30%) | 6,883 |
| 17 May 2017 | INR | 97.5 | 101.4 | 97.5 | 99.9 | 49.95 | +1.2 (+1.22%) | 16,734 |
| 16 May 2017 | INR | 98.1 | 100.2 | 97.7 | 98.7 | 49.35 | -0.05 (-0.05%) | 14,488 |
| 15 May 2017 | INR | 100.55 | 103.3 | 98 | 98.75 | 49.375 | -1.5 (-1.50%) | 37,216 |
| 12 May 2017 | INR | 96 | 103 | 95.5 | 100.25 | 50.125 | +5 (+5.25%) | 137,644 |
| 11 May 2017 | INR | 90.3 | 98 | 90 | 95.25 | 47.625 | +4.35 (+4.79%) | 175,557 |
| 10 May 2017 | INR | 91 | 91.45 | 89.5 | 90.9 | 45.45 | +0.75 (+0.83%) | 11,214 |
| 9 May 2017 | INR | 91 | 92 | 88 | 90.15 | 45.075 | +1.05 (+1.18%) | 27,257 |
| 8 May 2017 | INR | 90 | 90 | 88.8 | 89.1 | 44.55 | +0.1 (+0.11%) | 6,575 |
| 5 May 2017 | INR | 90 | 90 | 89 | 89 | 44.5 | -0.45 (-0.50%) | 5,336 |
| 4 May 2017 | INR | 90 | 90 | 89.15 | 89.45 | 44.725 | -0.55 (-0.61%) | 16,704 |
| 3 May 2017 | INR | 90 | 90.15 | 89.55 | 90 | 45 | +0.5 (+0.56%) | 13,095 |
| 2 May 2017 | INR | 90 | 90.25 | 88.5 | 89.5 | 44.75 | +0.4 (+0.45%) | 4,837 |
| 28 Apr 2017 | INR | 87.6 | 91.3 | 87.6 | 89.1 | 44.55 | +1.2 (+1.37%) | 6,334 |
| 27 Apr 2017 | INR | 90.35 | 90.35 | 87.5 | 87.9 | 43.95 | -0.9 (-1.01%) | 13,341 |
| 26 Apr 2017 | INR | 90.95 | 91 | 88.55 | 88.8 | 44.4 | -2.15 (-2.36%) | 31,486 |
| 25 Apr 2017 | INR | 91.55 | 92.05 | 90.75 | 90.95 | 45.475 | -1.2 (-1.30%) | 5,972 |
| 24 Apr 2017 | INR | 91.1 | 93.4 | 90.1 | 92.15 | 46.075 | +0.95 (+1.04%) | 16,740 |
| 21 Apr 2017 | INR | 91 | 92.95 | 90.8 | 91.2 | 45.6 | +0.2 (+0.22%) | 8,916 |
| 20 Apr 2017 | INR | 89.9 | 93.45 | 89.1 | 91 | 45.5 | +2.15 (+2.42%) | 34,458 |
| 19 Apr 2017 | INR | 90 | 90 | 88.5 | 88.85 | 44.425 | -1.2 (-1.33%) | 3,680 |
| 18 Apr 2017 | INR | 91 | 92.9 | 88.2 | 90.05 | 45.025 | -1.4 (-1.53%) | 35,819 |
| 17 Apr 2017 | INR | 90 | 95 | 88.75 | 91.45 | 45.725 | +1.4 (+1.55%) | 25,465 |
| 13 Apr 2017 | INR | 90 | 92 | 90 | 90.05 | 45.025 | -0.05 (-0.06%) | 10,281 |
| 12 Apr 2017 | INR | 90.15 | 92 | 89.1 | 90.1 | 45.05 | -2.6 (-2.80%) | 17,272 |
| 11 Apr 2017 | INR | 90.25 | 93.3 | 86.25 | 92.7 | 46.35 | +2.6 (+2.89%) | 35,207 |
| 10 Apr 2017 | INR | 89.75 | 90.5 | 88.75 | 90.1 | 45.05 | +2.45 (+2.80%) | 14,178 |
| 7 Apr 2017 | INR | 86 | 90 | 83 | 87.65 | 43.825 | +2 (+2.34%) | 37,237 |
| 6 Apr 2017 | INR | 85.2 | 86.4 | 85 | 85.65 | 42.825 | +0.15 (+0.18%) | 3,157 |
| 5 Apr 2017 | INR | 84.45 | 86.45 | 84.45 | 85.5 | 42.75 | -0.4 (-0.47%) | 14,066 |
