| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 99 | 99 | 94 | 95.25 | 95.25 | -3.9 (-3.93%) | 4,257 |
| 17 May 2017 | INR | 96 | 99.9 | 96 | 99.15 | 99.15 | +1.45 (+1.48%) | 3,713 |
| 16 May 2017 | INR | 97 | 98 | 95.8 | 97.7 | 97.7 | +0.25 (+0.26%) | 4,725 |
| 15 May 2017 | INR | 97.9 | 99.4 | 96.8 | 97.45 | 97.45 | -1.45 (-1.47%) | 5,142 |
| 12 May 2017 | INR | 100.75 | 101 | 98.7 | 98.9 | 98.9 | -0.6 (-0.60%) | 9,293 |
| 11 May 2017 | INR | 99.35 | 102.05 | 99 | 99.5 | 99.5 | +0.7 (+0.71%) | 6,743 |
| 10 May 2017 | INR | 98.9 | 100.5 | 98 | 98.8 | 98.8 | -0.05 (-0.05%) | 2,372 |
| 9 May 2017 | INR | 100.3 | 100.55 | 98 | 98.85 | 98.85 | -0.25 (-0.25%) | 2,083 |
| 8 May 2017 | INR | 102.95 | 102.95 | 98.8 | 99.1 | 99.1 | -0.1 (-0.10%) | 1,769 |
| 5 May 2017 | INR | 102.95 | 102.95 | 98.1 | 99.2 | 99.2 | -0.9 (-0.90%) | 3,594 |
| 4 May 2017 | INR | 100.2 | 101.4 | 99.5 | 100.1 | 100.1 | -0.95 (-0.94%) | 3,873 |
| 3 May 2017 | INR | 101.3 | 103 | 98.1 | 101.05 | 101.05 | +1.45 (+1.46%) | 11,810 |
| 2 May 2017 | INR | 101.3 | 101.5 | 98.5 | 99.6 | 99.6 | -2.4 (-2.35%) | 9,874 |
| 28 Apr 2017 | INR | 102.5 | 103.9 | 101.05 | 102 | 102 | -1.3 (-1.26%) | 7,128 |
| 27 Apr 2017 | INR | 102 | 104.2 | 101.85 | 103.3 | 103.3 | +1.6 (+1.57%) | 7,032 |
| 26 Apr 2017 | INR | 100 | 103.5 | 99.25 | 101.7 | 101.7 | +1.6 (+1.60%) | 10,716 |
| 25 Apr 2017 | INR | 100.35 | 102.3 | 98.5 | 100.1 | 100.1 | +0.6 (+0.60%) | 2,538 |
| 24 Apr 2017 | INR | 101 | 101 | 98.5 | 99.5 | 99.5 | -0.65 (-0.65%) | 5,511 |
| 21 Apr 2017 | INR | 102 | 102 | 99 | 100.15 | 100.15 | -1.65 (-1.62%) | 3,588 |
| 20 Apr 2017 | INR | 103.2 | 103.5 | 101.25 | 101.8 | 101.8 | -0.1 (-0.10%) | 7,446 |
| 19 Apr 2017 | INR | 101.3 | 102.6 | 100.5 | 101.9 | 101.9 | +0.85 (+0.84%) | 3,158 |
| 18 Apr 2017 | INR | 102.35 | 103.4 | 101.05 | 101.05 | 101.05 | +1 (+1.00%) | 5,245 |
| 17 Apr 2017 | INR | 99.85 | 103.3 | 99.85 | 100.05 | 100.05 | -1.1 (-1.09%) | 1,101 |
| 13 Apr 2017 | INR | 102 | 102.1 | 100.45 | 101.15 | 101.15 | +0.05 (+0.05%) | 3,657 |
| 12 Apr 2017 | INR | 102.95 | 102.95 | 100 | 101.1 | 101.1 | -2.25 (-2.18%) | 9,872 |
| 11 Apr 2017 | INR | 103.55 | 104.1 | 101.9 | 103.35 | 103.35 | +0.45 (+0.44%) | 3,691 |
| 10 Apr 2017 | INR | 102.9 | 104.25 | 101 | 102.9 | 102.9 | +0.25 (+0.24%) | 4,163 |
| 7 Apr 2017 | INR | 100.2 | 104.5 | 100.2 | 102.65 | 102.65 | -0.2 (-0.19%) | 7,560 |
| 6 Apr 2017 | INR | 100 | 105 | 99.5 | 102.85 | 102.85 | +2.85 (+2.85%) | 27,029 |
| 5 Apr 2017 | INR | 99.4 | 100.7 | 99.4 | 100 | 100 | +0.7 (+0.70%) | 4,101 |
