| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 91.75 | 94 | 88.5 | 90 | 90 | -4.25 (-4.51%) | 139,587 |
| 17 May 2017 | INR | 89.6 | 96.75 | 88.1 | 94.25 | 94.25 | +4.2 (+4.66%) | 531,082 |
| 16 May 2017 | INR | 90.2 | 91.2 | 88.8 | 90.05 | 90.05 | +0.15 (+0.17%) | 228,194 |
| 15 May 2017 | INR | 89.25 | 90.45 | 86.9 | 89.9 | 89.9 | +5.6 (+6.64%) | 427,075 |
| 12 May 2017 | INR | 84.3 | 85.05 | 83.6 | 84.3 | 84.3 | +0.25 (+0.30%) | 76,969 |
| 11 May 2017 | INR | 87.2 | 87.9 | 83.6 | 84.05 | 84.05 | -2.95 (-3.39%) | 95,674 |
| 10 May 2017 | INR | 88.7 | 88.7 | 86.4 | 87 | 87 | -0.7 (-0.80%) | 113,635 |
| 9 May 2017 | INR | 90.2 | 90.8 | 87.2 | 87.7 | 87.7 | +0.15 (+0.17%) | 274,044 |
| 8 May 2017 | INR | 82 | 91.3 | 81.1 | 87.55 | 87.55 | +6.05 (+7.42%) | 1,397,979 |
| 5 May 2017 | INR | 81.4 | 82 | 81.15 | 81.5 | 81.5 | -0.25 (-0.31%) | 47,913 |
| 4 May 2017 | INR | 81.15 | 82.2 | 81.15 | 81.75 | 81.75 | +0.2 (+0.25%) | 71,321 |
| 3 May 2017 | INR | 82.25 | 82.25 | 81.15 | 81.55 | 81.55 | -0.25 (-0.31%) | 41,530 |
| 2 May 2017 | INR | 83.4 | 83.4 | 81.4 | 81.8 | 81.8 | -0.65 (-0.79%) | 44,795 |
| 28 Apr 2017 | INR | 83.35 | 83.7 | 82 | 82.45 | 82.45 | -0.7 (-0.84%) | 45,393 |
| 27 Apr 2017 | INR | 84.25 | 84.25 | 83 | 83.15 | 83.15 | -0.7 (-0.83%) | 29,538 |
| 26 Apr 2017 | INR | 85.4 | 86.75 | 83.35 | 83.85 | 83.85 | -1 (-1.18%) | 148,971 |
| 25 Apr 2017 | INR | 82.7 | 89 | 82.7 | 84.85 | 84.85 | +2.95 (+3.60%) | 7,046,331 |
| 24 Apr 2017 | INR | 83 | 83 | 81.55 | 81.9 | 81.9 | -0.85 (-1.03%) | 61,675 |
| 21 Apr 2017 | INR | 83 | 83.4 | 82.25 | 82.75 | 82.75 | +1.15 (+1.41%) | 45,603 |
| 20 Apr 2017 | INR | 81.7 | 83.4 | 81.1 | 81.6 | 81.6 | -0.05 (-0.06%) | 19,991 |
| 19 Apr 2017 | INR | 82.1 | 82.95 | 81 | 81.65 | 81.65 | -0.95 (-1.15%) | 25,754 |
| 18 Apr 2017 | INR | 83 | 84.4 | 82.1 | 82.6 | 82.6 | -0.25 (-0.30%) | 80,150 |
| 17 Apr 2017 | INR | 82.7 | 83.4 | 82.1 | 82.85 | 82.85 | +0.25 (+0.30%) | 40,254 |
| 13 Apr 2017 | INR | 83.5 | 84 | 82.3 | 82.6 | 82.6 | -0.5 (-0.60%) | 33,147 |
| 12 Apr 2017 | INR | 84 | 84.5 | 82.45 | 83.1 | 83.1 | -1.15 (-1.36%) | 32,256 |
| 11 Apr 2017 | INR | 83 | 84.8 | 83 | 84.25 | 84.25 | +0.1 (+0.12%) | 36,525 |
| 10 Apr 2017 | INR | 85.4 | 85.4 | 83.65 | 84.15 | 84.15 | +0.75 (+0.90%) | 54,916 |
| 7 Apr 2017 | INR | 83.8 | 84.5 | 82.3 | 83.4 | 83.4 | -0.15 (-0.18%) | 76,224 |
| 6 Apr 2017 | INR | 84.2 | 85 | 82.9 | 83.55 | 83.55 | -0.85 (-1.01%) | 44,906 |
| 5 Apr 2017 | INR | 82.6 | 85.05 | 82.6 | 84.4 | 84.4 | +0.7 (+0.84%) | 103,213 |
