| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 85 | 85 | 84.05 | 84.5 | 8.45 | -0.5 (-0.59%) | 1,048 |
| 17 May 2017 | INR | 85.05 | 86 | 85 | 85 | 8.5 | -1.05 (-1.22%) | 520 |
| 16 May 2017 | INR | 84 | 87.95 | 84 | 86.05 | 8.605 | +2.05 (+2.44%) | 1,175 |
| 15 May 2017 | INR | 84.1 | 84.1 | 83.85 | 84 | 8.4 | -1.05 (-1.23%) | 190 |
| 12 May 2017 | INR | 83.6 | 85.05 | 83.6 | 85.05 | 8.505 | -1.05 (-1.22%) | 253 |
| 11 May 2017 | INR | 86.1 | 86.1 | 86.1 | 86.1 | 8.61 | 0.0 (0.0%) | 0 |
| 10 May 2017 | INR | 88.25 | 88.5 | 85.5 | 86.1 | 8.61 | +1.9 (+2.26%) | 2,178 |
| 9 May 2017 | INR | 85.25 | 85.25 | 84.2 | 84.2 | 8.42 | -1.05 (-1.23%) | 110 |
| 8 May 2017 | INR | 85 | 85.25 | 85 | 85.25 | 8.525 | -0.25 (-0.29%) | 300 |
| 5 May 2017 | INR | 86 | 86 | 85.5 | 85.5 | 8.55 | -1.5 (-1.72%) | 247 |
| 4 May 2017 | INR | 84.25 | 87 | 84.25 | 87 | 8.7 | +0.45 (+0.52%) | 376 |
| 3 May 2017 | INR | 86.05 | 88.65 | 86.05 | 86.55 | 8.655 | +1.55 (+1.82%) | 844 |
| 2 May 2017 | INR | 83.55 | 85 | 83.55 | 85 | 8.5 | +0.2 (+0.24%) | 1,388 |
| 28 Apr 2017 | INR | 84.5 | 87.95 | 83.5 | 84.8 | 8.48 | +0.05 (+0.06%) | 3,210 |
| 27 Apr 2017 | INR | 83.5 | 85.95 | 83.5 | 84.75 | 8.475 | -1.65 (-1.91%) | 2,940 |
| 26 Apr 2017 | INR | 85.25 | 86.4 | 84.55 | 86.4 | 8.64 | +1.2 (+1.41%) | 891 |
| 25 Apr 2017 | INR | 84.1 | 87 | 84.1 | 85.2 | 8.52 | +0.2 (+0.24%) | 822 |
| 24 Apr 2017 | INR | 88.55 | 88.55 | 84 | 85 | 8.5 | +0.25 (+0.29%) | 935 |
| 21 Apr 2017 | INR | 85 | 90 | 83.2 | 84.75 | 8.475 | +0.6 (+0.71%) | 7,369 |
| 20 Apr 2017 | INR | 84.1 | 84.15 | 84.1 | 84.15 | 8.415 | -0.8 (-0.94%) | 460 |
| 19 Apr 2017 | INR | 85.9 | 85.9 | 84 | 84.95 | 8.495 | -1 (-1.16%) | 767 |
| 18 Apr 2017 | INR | 82.25 | 86.95 | 82.25 | 85.95 | 8.595 | +0.75 (+0.88%) | 8,074 |
| 17 Apr 2017 | INR | 85 | 88.95 | 85 | 85.2 | 8.52 | +0.2 (+0.24%) | 2,739 |
| 13 Apr 2017 | INR | 84.3 | 85.1 | 84.3 | 85 | 8.5 | -0.8 (-0.93%) | 1,051 |
| 12 Apr 2017 | INR | 83 | 89.3 | 83 | 85.8 | 8.58 | -1.5 (-1.72%) | 4,373 |
| 11 Apr 2017 | INR | 90.5 | 90.5 | 86.15 | 87.3 | 8.73 | -2.5 (-2.78%) | 1,255 |
| 10 Apr 2017 | INR | 82.35 | 89.9 | 82.35 | 89.8 | 8.98 | +3.3 (+3.82%) | 390 |
| 7 Apr 2017 | INR | 87.2 | 87.2 | 86.1 | 86.5 | 8.65 | -0.75 (-0.86%) | 305 |
| 6 Apr 2017 | INR | 89.95 | 90.05 | 86.15 | 87.25 | 8.725 | +0.35 (+0.40%) | 2,343 |
| 5 Apr 2017 | INR | 90 | 90.15 | 86.6 | 86.9 | 8.69 | -2.3 (-2.58%) | 1,865 |
