| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 82.3 | 84 | 82.3 | 83.5 | 83.5 | -0.05 (-0.06%) | 3,985 |
| 16 May 2017 | INR | 84 | 85 | 82.4 | 83.55 | 83.55 | -0.45 (-0.54%) | 5,374 |
| 15 May 2017 | INR | 84.95 | 84.95 | 82.4 | 84 | 84 | +0.95 (+1.14%) | 7,373 |
| 12 May 2017 | INR | 84.5 | 84.5 | 82.8 | 83.05 | 83.05 | -3.05 (-3.54%) | 2,818 |
| 11 May 2017 | INR | 87.7 | 87.7 | 84 | 86.1 | 86.1 | -0.5 (-0.58%) | 10,887 |
| 10 May 2017 | INR | 85 | 88.6 | 85 | 86.6 | 86.6 | +2.3 (+2.73%) | 56,060 |
| 9 May 2017 | INR | 83 | 84.85 | 81.4 | 84.3 | 84.3 | +1.5 (+1.81%) | 9,844 |
| 8 May 2017 | INR | 79.1 | 84 | 79 | 82.8 | 82.8 | +3.05 (+3.82%) | 17,646 |
| 5 May 2017 | INR | 79.6 | 80.25 | 77.3 | 79.75 | 79.75 | -0.5 (-0.62%) | 4,738 |
| 4 May 2017 | INR | 81.3 | 82.1 | 79.6 | 80.25 | 80.25 | -0.5 (-0.62%) | 6,160 |
| 3 May 2017 | INR | 81.05 | 82.3 | 80.1 | 80.75 | 80.75 | -1.65 (-2.00%) | 9,499 |
| 2 May 2017 | INR | 81 | 83 | 80 | 82.4 | 82.4 | +2.65 (+3.32%) | 19,034 |
| 28 Apr 2017 | INR | 80.85 | 83.1 | 79.6 | 79.75 | 79.75 | -1.2 (-1.48%) | 12,994 |
| 27 Apr 2017 | INR | 85.4 | 85.4 | 80.5 | 80.95 | 80.95 | -2.1 (-2.53%) | 11,033 |
| 26 Apr 2017 | INR | 79 | 85.55 | 78.35 | 83.05 | 83.05 | +5.25 (+6.75%) | 29,191 |
| 25 Apr 2017 | INR | 78.05 | 80 | 77 | 77.8 | 77.8 | -0.5 (-0.64%) | 8,591 |
| 24 Apr 2017 | INR | 79 | 80.1 | 77.1 | 78.3 | 78.3 | -0.3 (-0.38%) | 8,708 |
| 21 Apr 2017 | INR | 81.7 | 81.7 | 76.2 | 78.6 | 78.6 | -3.5 (-4.26%) | 36,054 |
| 20 Apr 2017 | INR | 81.9 | 82.5 | 79.15 | 82.1 | 82.1 | +0.05 (+0.06%) | 14,168 |
| 19 Apr 2017 | INR | 81 | 84.15 | 80.85 | 82.05 | 82.05 | +1.05 (+1.30%) | 6,548 |
| 18 Apr 2017 | INR | 82 | 85.5 | 80 | 81 | 81 | +0.25 (+0.31%) | 13,702 |
| 17 Apr 2017 | INR | 82 | 82.4 | 80.5 | 80.75 | 80.75 | -1.2 (-1.46%) | 5,654 |
| 13 Apr 2017 | INR | 80.8 | 84.5 | 80.8 | 81.95 | 81.95 | +0.4 (+0.49%) | 4,677 |
| 12 Apr 2017 | INR | 86 | 86 | 81 | 81.55 | 81.55 | -2.4 (-2.86%) | 18,998 |
| 11 Apr 2017 | INR | 86 | 89.95 | 82.2 | 83.95 | 83.95 | +0.15 (+0.18%) | 54,356 |
| 10 Apr 2017 | INR | 76.2 | 83.8 | 75 | 83.8 | 83.8 | +7.6 (+9.97%) | 28,000 |
| 7 Apr 2017 | INR | 76.1 | 80 | 76 | 76.2 | 76.2 | -0.5 (-0.65%) | 18,751 |
| 6 Apr 2017 | INR | 77 | 78.45 | 74 | 76.7 | 76.7 | +1.95 (+2.61%) | 131,935 |
| 5 Apr 2017 | INR | 74.75 | 74.75 | 74.7 | 74.75 | 74.75 | +3.55 (+4.99%) | 18,435 |
| 3 Apr 2017 | INR | 68 | 71.2 | 68 | 71.2 | 71.2 | +3.35 (+4.94%) | 25,312 |
