| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 82 | 82.05 | 79.6 | 80.05 | 80.05 | -1.9 (-2.32%) | 79,814 |
| 17 May 2017 | INR | 81.6 | 82.65 | 80.25 | 81.95 | 81.95 | +1.25 (+1.55%) | 82,046 |
| 16 May 2017 | INR | 82.1 | 82.3 | 80.05 | 80.7 | 80.7 | -1.05 (-1.28%) | 57,109 |
| 15 May 2017 | INR | 82.45 | 82.95 | 81.6 | 81.75 | 81.75 | -0.2 (-0.24%) | 39,830 |
| 12 May 2017 | INR | 83 | 83.15 | 81.65 | 81.95 | 81.95 | -0.35 (-0.43%) | 42,603 |
| 11 May 2017 | INR | 83.4 | 83.8 | 82.1 | 82.3 | 82.3 | -0.4 (-0.48%) | 23,530 |
| 10 May 2017 | INR | 83.5 | 84.4 | 82.45 | 82.7 | 82.7 | -0.6 (-0.72%) | 34,786 |
| 9 May 2017 | INR | 83.4 | 85.5 | 81.85 | 83.3 | 83.3 | +0.3 (+0.36%) | 89,925 |
| 8 May 2017 | INR | 82 | 84.5 | 82 | 83 | 83 | +0.35 (+0.42%) | 106,156 |
| 5 May 2017 | INR | 85 | 85.7 | 82.1 | 82.65 | 82.65 | -3.25 (-3.78%) | 69,794 |
| 4 May 2017 | INR | 85.6 | 87.1 | 85.15 | 85.9 | 85.9 | +0.45 (+0.53%) | 68,963 |
| 3 May 2017 | INR | 86.7 | 86.7 | 84.55 | 85.45 | 85.45 | +0.2 (+0.23%) | 69,151 |
| 2 May 2017 | INR | 86.6 | 87.35 | 84.5 | 85.25 | 85.25 | +1.5 (+1.79%) | 75,020 |
| 28 Apr 2017 | INR | 83.2 | 86.5 | 81.85 | 83.75 | 83.75 | +1.35 (+1.64%) | 89,064 |
| 27 Apr 2017 | INR | 84 | 84.45 | 82.1 | 82.4 | 82.4 | -1.5 (-1.79%) | 80,135 |
| 26 Apr 2017 | INR | 86.8 | 86.8 | 83.55 | 83.9 | 83.9 | -1.45 (-1.70%) | 46,979 |
| 25 Apr 2017 | INR | 84 | 87.05 | 84 | 85.35 | 85.35 | +1.8 (+2.15%) | 99,391 |
| 24 Apr 2017 | INR | 85.5 | 85.95 | 83.2 | 83.55 | 83.55 | -2.05 (-2.39%) | 80,583 |
| 21 Apr 2017 | INR | 87.35 | 88.3 | 85 | 85.6 | 85.6 | -1.25 (-1.44%) | 80,607 |
| 20 Apr 2017 | INR | 88.1 | 89.2 | 86.5 | 86.85 | 86.85 | -0.85 (-0.97%) | 103,156 |
| 19 Apr 2017 | INR | 89.25 | 90.8 | 87.1 | 87.7 | 87.7 | -1.55 (-1.74%) | 55,237 |
| 18 Apr 2017 | INR | 89.8 | 90.65 | 88.25 | 89.25 | 89.25 | -0.25 (-0.28%) | 52,703 |
| 17 Apr 2017 | INR | 90 | 90.8 | 87.8 | 89.5 | 89.5 | -0.55 (-0.61%) | 96,387 |
| 13 Apr 2017 | INR | 91 | 92 | 89 | 90.05 | 90.05 | -1.05 (-1.15%) | 80,333 |
| 12 Apr 2017 | INR | 92.5 | 93.55 | 89.55 | 91.1 | 91.1 | -1.4 (-1.51%) | 146,550 |
| 11 Apr 2017 | INR | 90.6 | 94.95 | 90.6 | 92.5 | 92.5 | +2 (+2.21%) | 341,415 |
| 10 Apr 2017 | INR | 88.2 | 92.4 | 87.9 | 90.5 | 90.5 | +2.2 (+2.49%) | 119,167 |
| 7 Apr 2017 | INR | 91 | 91 | 87.4 | 88.3 | 88.3 | -1.8 (-2.00%) | 135,227 |
| 6 Apr 2017 | INR | 89.65 | 92 | 89.15 | 90.1 | 90.1 | +0.75 (+0.84%) | 78,313 |
| 5 Apr 2017 | INR | 92.8 | 92.8 | 88.2 | 89.35 | 89.35 | -1.7 (-1.87%) | 117,269 |
