| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 90 | 91.8 | 89.5 | 89.85 | 89.85 | -1.4 (-1.53%) | 34,106 |
| 17 May 2017 | INR | 91.25 | 94 | 90.9 | 91.25 | 91.25 | +0.3 (+0.33%) | 60,355 |
| 16 May 2017 | INR | 90.45 | 91.25 | 90 | 90.95 | 90.95 | +0.25 (+0.28%) | 27,323 |
| 15 May 2017 | INR | 88.6 | 91.3 | 88.6 | 90.7 | 90.7 | +0.3 (+0.33%) | 25,551 |
| 12 May 2017 | INR | 92 | 92.85 | 90.1 | 90.4 | 90.4 | -0.5 (-0.55%) | 23,977 |
| 11 May 2017 | INR | 90.6 | 91.6 | 90.25 | 90.9 | 90.9 | +0.15 (+0.17%) | 28,347 |
| 10 May 2017 | INR | 89.9 | 91.85 | 89.7 | 90.75 | 90.75 | +0.85 (+0.95%) | 24,167 |
| 9 May 2017 | INR | 90.9 | 90.95 | 89.6 | 89.9 | 89.9 | -0.35 (-0.39%) | 31,120 |
| 8 May 2017 | INR | 89.8 | 91.35 | 89 | 90.25 | 90.25 | +0.1 (+0.11%) | 27,791 |
| 5 May 2017 | INR | 92.9 | 92.95 | 90 | 90.15 | 90.15 | -2.4 (-2.59%) | 39,563 |
| 4 May 2017 | INR | 94.85 | 95.9 | 92.15 | 92.55 | 92.55 | -1.05 (-1.12%) | 24,943 |
| 3 May 2017 | INR | 91.3 | 95.35 | 90.65 | 93.6 | 93.6 | +2.35 (+2.58%) | 72,944 |
| 2 May 2017 | INR | 92.35 | 93.45 | 91 | 91.25 | 91.25 | -0.5 (-0.54%) | 38,578 |
| 28 Apr 2017 | INR | 92.5 | 93.5 | 90.2 | 91.75 | 91.75 | +0.95 (+1.05%) | 50,568 |
| 27 Apr 2017 | INR | 93.5 | 94 | 88.7 | 90.8 | 90.8 | -2.3 (-2.47%) | 91,621 |
| 26 Apr 2017 | INR | 94 | 95.95 | 92.5 | 93.1 | 93.1 | -1.95 (-2.05%) | 55,043 |
| 25 Apr 2017 | INR | 95 | 96.6 | 94.5 | 95.05 | 95.05 | +0.8 (+0.85%) | 31,499 |
| 24 Apr 2017 | INR | 96 | 96 | 94.05 | 94.25 | 94.25 | -0.75 (-0.79%) | 24,163 |
| 21 Apr 2017 | INR | 96.2 | 97.25 | 93.8 | 95 | 95 | -0.1 (-0.11%) | 50,879 |
| 20 Apr 2017 | INR | 93.05 | 96.9 | 92.25 | 95.1 | 95.1 | +2.65 (+2.87%) | 57,194 |
| 19 Apr 2017 | INR | 93.85 | 93.9 | 91.65 | 92.45 | 92.45 | -0.85 (-0.91%) | 36,005 |
| 18 Apr 2017 | INR | 96.65 | 98 | 92.5 | 93.3 | 93.3 | -2.25 (-2.35%) | 62,162 |
| 17 Apr 2017 | INR | 98 | 98.35 | 95 | 95.55 | 95.55 | -1.55 (-1.60%) | 38,930 |
| 13 Apr 2017 | INR | 96.5 | 99.95 | 95.05 | 97.1 | 97.1 | +1.6 (+1.68%) | 141,985 |
| 12 Apr 2017 | INR | 97.5 | 99 | 95.2 | 95.5 | 95.5 | -1.45 (-1.50%) | 45,363 |
| 11 Apr 2017 | INR | 96.8 | 99.7 | 95.5 | 96.95 | 96.95 | +0.65 (+0.67%) | 72,657 |
| 10 Apr 2017 | INR | 97.2 | 98.45 | 95.05 | 96.3 | 96.3 | -0.7 (-0.72%) | 44,727 |
| 7 Apr 2017 | INR | 96.2 | 98.85 | 96 | 97 | 97 | +0.6 (+0.62%) | 139,235 |
| 6 Apr 2017 | INR | 91.8 | 97.2 | 91 | 96.4 | 96.4 | +4.4 (+4.78%) | 285,011 |
| 5 Apr 2017 | INR | 89.3 | 93.4 | 89.3 | 92 | 92 | +2.75 (+3.08%) | 71,432 |
