| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 74.5 | 74.5 | 71.25 | 72.25 | 72.25 | -1.55 (-2.10%) | 19,969 |
| 17 May 2017 | INR | 73 | 75.8 | 73 | 73.8 | 73.8 | +0.85 (+1.17%) | 31,084 |
| 16 May 2017 | INR | 75 | 75.5 | 72 | 72.95 | 72.95 | -3.05 (-4.01%) | 47,258 |
| 15 May 2017 | INR | 77.15 | 78.95 | 75 | 76 | 76 | -0.8 (-1.04%) | 11,522 |
| 12 May 2017 | INR | 77 | 80.05 | 76.5 | 76.8 | 76.8 | -1.2 (-1.54%) | 12,789 |
| 11 May 2017 | INR | 78 | 81.75 | 76.6 | 78 | 78 | -0.8 (-1.02%) | 24,175 |
| 10 May 2017 | INR | 80 | 81.75 | 78 | 78.8 | 78.8 | -2.4 (-2.96%) | 13,762 |
| 9 May 2017 | INR | 80 | 82 | 79.1 | 81.2 | 81.2 | +0.6 (+0.74%) | 27,594 |
| 8 May 2017 | INR | 80 | 82 | 79.6 | 80.6 | 80.6 | +0.25 (+0.31%) | 65,078 |
| 5 May 2017 | INR | 85 | 85.8 | 80 | 80.35 | 80.35 | -3.4 (-4.06%) | 23,304 |
| 4 May 2017 | INR | 84 | 87 | 83 | 83.75 | 83.75 | -1.5 (-1.76%) | 9,710 |
| 3 May 2017 | INR | 85 | 87.95 | 84.5 | 85.25 | 85.25 | +0.65 (+0.77%) | 20,370 |
| 2 May 2017 | INR | 88.95 | 88.95 | 83.5 | 84.6 | 84.6 | +0.35 (+0.42%) | 25,105 |
| 28 Apr 2017 | INR | 85 | 85.4 | 83 | 84.25 | 84.25 | -0.1 (-0.12%) | 11,809 |
| 27 Apr 2017 | INR | 84 | 88 | 83 | 84.35 | 84.35 | -0.3 (-0.35%) | 29,619 |
| 26 Apr 2017 | INR | 89 | 89 | 84.5 | 84.65 | 84.65 | -2.6 (-2.98%) | 35,667 |
| 25 Apr 2017 | INR | 86.4 | 92 | 86.1 | 87.25 | 87.25 | +1.85 (+2.17%) | 112,216 |
| 24 Apr 2017 | INR | 78 | 86.15 | 78 | 85.4 | 85.4 | +7.05 (+9.00%) | 74,469 |
| 21 Apr 2017 | INR | 79 | 80.5 | 77.75 | 78.35 | 78.35 | +0.3 (+0.38%) | 25,077 |
| 20 Apr 2017 | INR | 81.1 | 81.1 | 76.5 | 78.05 | 78.05 | -2.3 (-2.86%) | 19,848 |
| 19 Apr 2017 | INR | 80.5 | 80.8 | 76 | 80.35 | 80.35 | -0.4 (-0.50%) | 20,392 |
| 18 Apr 2017 | INR | 84.5 | 85 | 76.2 | 80.75 | 80.75 | -3.35 (-3.98%) | 28,667 |
| 17 Apr 2017 | INR | 84.55 | 85 | 82.5 | 84.1 | 84.1 | -1.25 (-1.46%) | 20,783 |
| 13 Apr 2017 | INR | 85.5 | 87 | 80.35 | 85.35 | 85.35 | +0.5 (+0.59%) | 18,825 |
| 12 Apr 2017 | INR | 84 | 86.5 | 80 | 84.85 | 84.85 | +0.15 (+0.18%) | 40,052 |
| 11 Apr 2017 | INR | 91 | 92 | 83.75 | 84.7 | 84.7 | -6.05 (-6.67%) | 73,500 |
| 10 Apr 2017 | INR | 86.4 | 91.95 | 84 | 90.75 | 90.75 | +4.9 (+5.71%) | 64,652 |
| 7 Apr 2017 | INR | 84 | 87 | 83 | 85.85 | 85.85 | +0.6 (+0.70%) | 48,728 |
| 6 Apr 2017 | INR | 89.8 | 90 | 83 | 85.25 | 85.25 | -2.95 (-3.34%) | 94,756 |
| 5 Apr 2017 | INR | 81 | 88.2 | 80.05 | 88.2 | 88.2 | +8 (+9.98%) | 163,546 |
