| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2017 | INR | 88.5 | 92.75 | 87.55 | 91.6 | 91.6 | +4.15 (+4.75%) | 87,642 |
| 24 May 2017 | INR | 95 | 96.5 | 85.5 | 87.45 | 87.45 | -6.15 (-6.57%) | 108,117 |
| 23 May 2017 | INR | 87.95 | 95 | 83.25 | 93.6 | 93.6 | +6.9 (+7.96%) | 174,989 |
| 22 May 2017 | INR | 89.2 | 89.6 | 86 | 86.7 | 86.7 | -2.9 (-3.24%) | 51,982 |
| 19 May 2017 | INR | 88 | 92.4 | 80.5 | 89.6 | 89.6 | -0.55 (-0.61%) | 126,977 |
| 18 May 2017 | INR | 92.1 | 92.5 | 89.85 | 90.15 | 90.15 | -3.45 (-3.69%) | 42,556 |
| 17 May 2017 | INR | 94.8 | 95.15 | 93.05 | 93.6 | 93.6 | -2.1 (-2.19%) | 59,800 |
| 16 May 2017 | INR | 95.2 | 96.45 | 94.1 | 95.7 | 95.7 | +0.7 (+0.74%) | 96,456 |
| 15 May 2017 | INR | 96.4 | 97.4 | 94.35 | 95 | 95 | -1.65 (-1.71%) | 27,485 |
| 12 May 2017 | INR | 97.5 | 98.65 | 96.05 | 96.65 | 96.65 | -0.45 (-0.46%) | 24,971 |
| 11 May 2017 | INR | 98 | 100.15 | 96.5 | 97.1 | 97.1 | -1.85 (-1.87%) | 27,686 |
| 10 May 2017 | INR | 99.85 | 101.6 | 98 | 98.95 | 98.95 | -0.25 (-0.25%) | 44,548 |
| 9 May 2017 | INR | 98.5 | 101.5 | 98.5 | 99.2 | 99.2 | +1.15 (+1.17%) | 50,487 |
| 8 May 2017 | INR | 95 | 99.65 | 95 | 98.05 | 98.05 | +2 (+2.08%) | 91,894 |
| 5 May 2017 | INR | 101.9 | 101.9 | 95.25 | 96.05 | 96.05 | -4.2 (-4.19%) | 146,494 |
| 4 May 2017 | INR | 105.6 | 105.6 | 99.5 | 100.25 | 100.25 | -4.05 (-3.88%) | 69,726 |
| 3 May 2017 | INR | 103.85 | 105.75 | 102.4 | 104.3 | 104.3 | +1.75 (+1.71%) | 48,027 |
| 2 May 2017 | INR | 105 | 106.9 | 102 | 102.55 | 102.55 | -2.8 (-2.66%) | 48,582 |
| 28 Apr 2017 | INR | 105.7 | 106.8 | 104.8 | 105.35 | 105.35 | -0.35 (-0.33%) | 31,797 |
| 27 Apr 2017 | INR | 106.6 | 106.6 | 105 | 105.7 | 105.7 | +1 (+0.96%) | 29,827 |
| 26 Apr 2017 | INR | 107.6 | 108.7 | 103.25 | 104.7 | 104.7 | -2 (-1.87%) | 60,293 |
| 25 Apr 2017 | INR | 109.6 | 110 | 106.1 | 106.7 | 106.7 | -1.65 (-1.52%) | 36,377 |
| 24 Apr 2017 | INR | 109.75 | 111.5 | 107.7 | 108.35 | 108.35 | -0.3 (-0.28%) | 49,960 |
| 21 Apr 2017 | INR | 112.7 | 113.15 | 108 | 108.65 | 108.65 | -2.65 (-2.38%) | 75,990 |
| 20 Apr 2017 | INR | 107.45 | 112.3 | 107.1 | 111.3 | 111.3 | +4.55 (+4.26%) | 150,004 |
| 19 Apr 2017 | INR | 104.65 | 108.3 | 102.3 | 106.75 | 106.75 | +2.7 (+2.59%) | 93,711 |
| 18 Apr 2017 | INR | 107.85 | 110.8 | 102.65 | 104.05 | 104.05 | -3.8 (-3.52%) | 142,252 |
| 17 Apr 2017 | INR | 107.95 | 111 | 106.85 | 107.85 | 107.85 | +1.05 (+0.98%) | 94,497 |
| 13 Apr 2017 | INR | 110.7 | 111.4 | 105.3 | 106.8 | 106.8 | -2.65 (-2.42%) | 97,888 |
| 12 Apr 2017 | INR | 108.3 | 113.5 | 106 | 109.45 | 109.45 | +0.1 (+0.09%) | 269,327 |
