| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 80.7 | 91 | 80.7 | 85.1 | 85.1 | +4.2 (+5.19%) | 86,627 |
| 16 May 2017 | INR | 83 | 83 | 79.95 | 80.9 | 80.9 | -4.65 (-5.44%) | 26,615 |
| 15 May 2017 | INR | 87.5 | 88 | 85.4 | 85.55 | 85.55 | -1.6 (-1.84%) | 15,520 |
| 12 May 2017 | INR | 88 | 88.6 | 87 | 87.15 | 87.15 | -1.45 (-1.64%) | 9,131 |
| 11 May 2017 | INR | 93.8 | 94 | 88 | 88.6 | 88.6 | -3.6 (-3.90%) | 29,502 |
| 10 May 2017 | INR | 85.35 | 93.5 | 85 | 92.2 | 92.2 | +7.25 (+8.53%) | 83,384 |
| 9 May 2017 | INR | 88.2 | 88.4 | 84.35 | 84.95 | 84.95 | -2.35 (-2.69%) | 11,651 |
| 8 May 2017 | INR | 85 | 88.9 | 84.95 | 87.3 | 87.3 | +3.9 (+4.68%) | 33,558 |
| 5 May 2017 | INR | 83.95 | 84.5 | 82.6 | 83.4 | 83.4 | +0.05 (+0.06%) | 9,373 |
| 4 May 2017 | INR | 84.9 | 84.9 | 82.25 | 83.35 | 83.35 | -0.5 (-0.60%) | 10,056 |
| 3 May 2017 | INR | 80.1 | 85 | 80.1 | 83.85 | 83.85 | +3.15 (+3.90%) | 13,883 |
| 2 May 2017 | INR | 79.6 | 80.95 | 77 | 80.7 | 80.7 | +1.1 (+1.38%) | 9,945 |
| 28 Apr 2017 | INR | 80.3 | 81.1 | 78 | 79.6 | 79.6 | -0.85 (-1.06%) | 8,078 |
| 27 Apr 2017 | INR | 82.25 | 84.9 | 80 | 80.45 | 80.45 | -1.8 (-2.19%) | 12,200 |
| 26 Apr 2017 | INR | 83.1 | 84.95 | 81.15 | 82.25 | 82.25 | -0.45 (-0.54%) | 3,422 |
| 25 Apr 2017 | INR | 84.8 | 85.35 | 82.6 | 82.7 | 82.7 | -0.95 (-1.14%) | 6,912 |
| 24 Apr 2017 | INR | 86 | 86.1 | 83.55 | 83.65 | 83.65 | -1.6 (-1.88%) | 3,599 |
| 21 Apr 2017 | INR | 87.65 | 88.05 | 85 | 85.25 | 85.25 | -1.55 (-1.79%) | 5,269 |
| 20 Apr 2017 | INR | 80.25 | 87.8 | 78.7 | 86.8 | 86.8 | +6.45 (+8.03%) | 34,070 |
| 19 Apr 2017 | INR | 81.05 | 81.55 | 79.2 | 80.35 | 80.35 | -1.3 (-1.59%) | 3,155 |
| 18 Apr 2017 | INR | 82.25 | 85 | 81 | 81.65 | 81.65 | -1.55 (-1.86%) | 9,931 |
| 17 Apr 2017 | INR | 83.8 | 83.8 | 82.1 | 83.2 | 83.2 | -0.6 (-0.72%) | 3,904 |
| 13 Apr 2017 | INR | 84.9 | 85.8 | 83.75 | 83.8 | 83.8 | -2.3 (-2.67%) | 4,806 |
| 12 Apr 2017 | INR | 87.75 | 89 | 82.2 | 86.1 | 86.1 | -1 (-1.15%) | 17,600 |
| 11 Apr 2017 | INR | 84.5 | 87.85 | 82.1 | 87.1 | 87.1 | +4.55 (+5.51%) | 140,297 |
| 10 Apr 2017 | INR | 82.55 | 84.4 | 81.7 | 82.55 | 82.55 | +0.35 (+0.43%) | 14,872 |
| 7 Apr 2017 | INR | 84.4 | 85.5 | 81.75 | 82.2 | 82.2 | -2.65 (-3.12%) | 5,952 |
| 6 Apr 2017 | INR | 83.15 | 86.3 | 80.4 | 84.85 | 84.85 | +2.5 (+3.04%) | 29,353 |
| 5 Apr 2017 | INR | 82 | 84.25 | 82 | 82.35 | 82.35 | +0.5 (+0.61%) | 26,279 |
| 3 Apr 2017 | INR | 82 | 83.5 | 81.6 | 81.85 | 81.85 | -0.3 (-0.37%) | 5,878 |
