| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 90 | 90 | 85.7 | 86.25 | 86.25 | -3.4 (-3.79%) | 214,597 |
| 17 May 2017 | INR | 86 | 91.5 | 85.3 | 89.65 | 89.65 | +3.65 (+4.24%) | 186,725 |
| 16 May 2017 | INR | 83.75 | 86.3 | 83.55 | 86 | 86 | +1.75 (+2.08%) | 35,012 |
| 15 May 2017 | INR | 83.15 | 84.8 | 82.95 | 84.25 | 84.25 | +0.85 (+1.02%) | 13,270 |
| 12 May 2017 | INR | 83.4 | 84.6 | 82.5 | 83.4 | 83.4 | -0.2 (-0.24%) | 24,833 |
| 11 May 2017 | INR | 84.5 | 85.6 | 83.05 | 83.6 | 83.6 | -0.75 (-0.89%) | 21,314 |
| 10 May 2017 | INR | 82.55 | 86.05 | 82.55 | 84.35 | 84.35 | +1.15 (+1.38%) | 37,386 |
| 9 May 2017 | INR | 82.95 | 83.55 | 82.6 | 83.2 | 83.2 | +0.65 (+0.79%) | 2,576 |
| 8 May 2017 | INR | 82.6 | 83.5 | 82.4 | 82.55 | 82.55 | +0.35 (+0.43%) | 2,945 |
| 5 May 2017 | INR | 82.6 | 83.3 | 81.9 | 82.2 | 82.2 | -0.55 (-0.66%) | 15,928 |
| 4 May 2017 | INR | 82.2 | 82.9 | 82 | 82.75 | 82.75 | +1 (+1.22%) | 12,963 |
| 3 May 2017 | INR | 82.3 | 82.45 | 81.7 | 81.75 | 81.75 | -0.4 (-0.49%) | 7,598 |
| 2 May 2017 | INR | 82.05 | 82.75 | 81.25 | 82.15 | 82.15 | +0.1 (+0.12%) | 25,192 |
| 28 Apr 2017 | INR | 82.6 | 82.6 | 81.6 | 82.05 | 82.05 | 0.0 (0.0%) | 379,252 |
| 27 Apr 2017 | INR | 82.25 | 82.25 | 81.8 | 82.05 | 82.05 | -0.2 (-0.24%) | 27,517 |
| 26 Apr 2017 | INR | 84.35 | 84.6 | 82 | 82.25 | 82.25 | -0.95 (-1.14%) | 103,303 |
| 25 Apr 2017 | INR | 83.3 | 84 | 82.8 | 83.2 | 83.2 | +0.4 (+0.48%) | 10,269 |
| 24 Apr 2017 | INR | 82.4 | 84.95 | 82.4 | 82.8 | 82.8 | 0.0 (0.0%) | 16,160 |
| 21 Apr 2017 | INR | 83.75 | 84.05 | 82.7 | 82.8 | 82.8 | -0.95 (-1.13%) | 11,690 |
| 20 Apr 2017 | INR | 84 | 84.15 | 83.4 | 83.75 | 83.75 | +0.6 (+0.72%) | 20,232 |
| 19 Apr 2017 | INR | 84.85 | 87.95 | 83 | 83.15 | 83.15 | -1.25 (-1.48%) | 7,162 |
| 18 Apr 2017 | INR | 85.45 | 86.3 | 83.1 | 84.4 | 84.4 | -0.4 (-0.47%) | 21,476 |
| 17 Apr 2017 | INR | 85.4 | 85.4 | 84.35 | 84.8 | 84.8 | -1.15 (-1.34%) | 9,468 |
| 13 Apr 2017 | INR | 86.15 | 86.25 | 85.4 | 85.95 | 85.95 | +0.35 (+0.41%) | 41,435 |
| 12 Apr 2017 | INR | 85.6 | 86.9 | 85 | 85.6 | 85.6 | -1 (-1.15%) | 19,239 |
| 11 Apr 2017 | INR | 87.45 | 88 | 86.3 | 86.6 | 86.6 | +0.2 (+0.23%) | 25,277 |
| 10 Apr 2017 | INR | 86.3 | 87.3 | 85.75 | 86.4 | 86.4 | +1 (+1.17%) | 39,718 |
| 7 Apr 2017 | INR | 85.4 | 86.25 | 84.75 | 85.4 | 85.4 | +0.9 (+1.07%) | 27,911 |
| 6 Apr 2017 | INR | 85.35 | 86.5 | 84.35 | 84.5 | 84.5 | -0.8 (-0.94%) | 18,475 |
| 5 Apr 2017 | INR | 83.15 | 86.8 | 83.15 | 85.3 | 85.3 | +1.45 (+1.73%) | 75,468 |
