| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 81.55 | 81.9 | 81 | 81 | 81 | -1.45 (-1.76%) | 13,224 |
| 17 May 2017 | INR | 85.5 | 85.5 | 81.75 | 82.45 | 82.45 | -2.1 (-2.48%) | 14,311 |
| 16 May 2017 | INR | 86 | 86 | 82 | 84.55 | 84.55 | -0.2 (-0.24%) | 17,088 |
| 15 May 2017 | INR | 84.6 | 86 | 83 | 84.75 | 84.75 | +4.2 (+5.21%) | 17,731 |
| 12 May 2017 | INR | 81 | 83 | 80.5 | 80.55 | 80.55 | -1.75 (-2.13%) | 4,757 |
| 11 May 2017 | INR | 82 | 83.7 | 82 | 82.3 | 82.3 | +0.3 (+0.37%) | 9,949 |
| 10 May 2017 | INR | 85 | 85 | 81.25 | 82 | 82 | +1.95 (+2.44%) | 8,359 |
| 9 May 2017 | INR | 81.5 | 81.9 | 80 | 80.05 | 80.05 | -1.25 (-1.54%) | 7,934 |
| 8 May 2017 | INR | 82.05 | 82.05 | 80.6 | 81.3 | 81.3 | -0.85 (-1.03%) | 10,459 |
| 5 May 2017 | INR | 81.55 | 84.6 | 81 | 82.15 | 82.15 | -0.3 (-0.36%) | 10,834 |
| 4 May 2017 | INR | 81.95 | 83.5 | 80.55 | 82.45 | 82.45 | +1.05 (+1.29%) | 16,623 |
| 3 May 2017 | INR | 83.7 | 83.7 | 81 | 81.4 | 81.4 | -0.15 (-0.18%) | 6,905 |
| 2 May 2017 | INR | 82.5 | 82.9 | 81 | 81.55 | 81.55 | -0.5 (-0.61%) | 10,095 |
| 28 Apr 2017 | INR | 83 | 84 | 82 | 82.05 | 82.05 | -0.7 (-0.85%) | 7,755 |
| 27 Apr 2017 | INR | 83.25 | 84.8 | 82.5 | 82.75 | 82.75 | -0.3 (-0.36%) | 8,702 |
| 26 Apr 2017 | INR | 89 | 90 | 82.7 | 83.05 | 83.05 | -5.2 (-5.89%) | 15,049 |
| 25 Apr 2017 | INR | 78 | 93 | 78 | 88.25 | 88.25 | +10.35 (+13.29%) | 34,459 |
| 24 Apr 2017 | INR | 74 | 79.5 | 73 | 77.9 | 77.9 | +4.35 (+5.91%) | 39,208 |
| 21 Apr 2017 | INR | 73 | 74.95 | 73 | 73.55 | 73.55 | +0.55 (+0.75%) | 1,374 |
| 20 Apr 2017 | INR | 74 | 75.25 | 73 | 73 | 73 | -2.95 (-3.88%) | 4,377 |
| 19 Apr 2017 | INR | 75 | 75.95 | 74.05 | 75.95 | 75.95 | +0.5 (+0.66%) | 6,168 |
| 18 Apr 2017 | INR | 75 | 75.5 | 74.5 | 75.45 | 75.45 | +0.95 (+1.28%) | 2,400 |
| 17 Apr 2017 | INR | 75 | 75.8 | 74.5 | 74.5 | 74.5 | -0.05 (-0.07%) | 6,979 |
| 13 Apr 2017 | INR | 75 | 76.5 | 74.5 | 74.55 | 74.55 | -0.6 (-0.80%) | 1,587 |
| 12 Apr 2017 | INR | 76.5 | 76.5 | 75.1 | 75.15 | 75.15 | -0.65 (-0.86%) | 600 |
| 11 Apr 2017 | INR | 74.5 | 76.3 | 74.05 | 75.8 | 75.8 | +0.8 (+1.07%) | 11,700 |
| 10 Apr 2017 | INR | 74 | 75.5 | 74 | 75 | 75 | +1 (+1.35%) | 9,578 |
| 7 Apr 2017 | INR | 75 | 75.1 | 74 | 74 | 74 | -0.75 (-1.00%) | 2,150 |
| 6 Apr 2017 | INR | 74.05 | 75 | 73.6 | 74.75 | 74.75 | +0.7 (+0.95%) | 4,025 |
| 5 Apr 2017 | INR | 73.55 | 74.05 | 73.5 | 74.05 | 74.05 | -0.95 (-1.27%) | 1,100 |
