| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | -0.02 (-1.60%) | 36,988 |
| 17 May 2017 | INR | 1.11 | 1.27 | 1.11 | 1.25 | 1.25 | +0.03 (+2.46%) | 70,966 |
| 16 May 2017 | INR | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 73,601 |
| 15 May 2017 | INR | 1.23 | 1.26 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 59,490 |
| 12 May 2017 | INR | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 24,191 |
| 11 May 2017 | INR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.04 (+3.25%) | 19,400 |
| 10 May 2017 | INR | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 43,700 |
| 9 May 2017 | INR | 1.25 | 1.25 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 39,463 |
| 8 May 2017 | INR | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 68,770 |
| 5 May 2017 | INR | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 74,661 |
| 4 May 2017 | INR | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | +0.06 (+5%) | 285,786 |
| 3 May 2017 | INR | 1.29 | 1.29 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 162,721 |
| 2 May 2017 | INR | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 125,129 |
| 28 Apr 2017 | INR | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 139,404 |
| 27 Apr 2017 | INR | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 94,405 |
| 26 Apr 2017 | INR | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 55,674 |
| 25 Apr 2017 | INR | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 83,345 |
| 24 Apr 2017 | INR | 1.3 | 1.32 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 166,879 |
| 21 Apr 2017 | INR | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 111,380 |
| 20 Apr 2017 | INR | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 71,616 |
| 19 Apr 2017 | INR | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 146,505 |
| 18 Apr 2017 | INR | 1.33 | 1.34 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 137,762 |
| 17 Apr 2017 | INR | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 43,587 |
| 13 Apr 2017 | INR | 1.3 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 90,747 |
| 12 Apr 2017 | INR | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 111,864 |
| 11 Apr 2017 | INR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 28,659 |
| 10 Apr 2017 | INR | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 68,352 |
| 7 Apr 2017 | INR | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 211,053 |
| 6 Apr 2017 | INR | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 45,063 |
| 5 Apr 2017 | INR | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 48,849 |
