| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 73.9 | 73.9 | 68 | 69.3 | 69.3 | -3.45 (-4.74%) | 14,278 |
| 18 May 2017 | INR | 73.5 | 74.45 | 72.1 | 72.75 | 72.75 | -1.7 (-2.28%) | 13,576 |
| 17 May 2017 | INR | 75 | 75.55 | 72.25 | 74.45 | 74.45 | +0.7 (+0.95%) | 18,468 |
| 16 May 2017 | INR | 77.25 | 78.45 | 72.3 | 73.75 | 73.75 | -3.45 (-4.47%) | 48,479 |
| 15 May 2017 | INR | 79.45 | 83.1 | 77 | 77.2 | 77.2 | -2.25 (-2.83%) | 51,808 |
| 12 May 2017 | INR | 82.75 | 82.75 | 79 | 79.45 | 79.45 | -2.55 (-3.11%) | 10,141 |
| 11 May 2017 | INR | 81 | 83.65 | 80.85 | 82 | 82 | +0.6 (+0.74%) | 19,471 |
| 10 May 2017 | INR | 82.6 | 82.7 | 80.1 | 81.4 | 81.4 | -0.2 (-0.25%) | 7,840 |
| 9 May 2017 | INR | 85 | 85.45 | 80 | 81.6 | 81.6 | -0.65 (-0.79%) | 40,118 |
| 8 May 2017 | INR | 77 | 84 | 77 | 82.25 | 82.25 | +3.9 (+4.98%) | 23,742 |
| 5 May 2017 | INR | 78.9 | 80.75 | 77.3 | 78.35 | 78.35 | -1.4 (-1.76%) | 11,585 |
| 4 May 2017 | INR | 79.55 | 80.15 | 79.1 | 79.75 | 79.75 | +0.4 (+0.50%) | 5,298 |
| 3 May 2017 | INR | 80.5 | 80.75 | 78.05 | 79.35 | 79.35 | +0.75 (+0.95%) | 8,831 |
| 2 May 2017 | INR | 81.75 | 81.75 | 78.5 | 78.6 | 78.6 | -1.3 (-1.63%) | 11,254 |
| 28 Apr 2017 | INR | 80 | 80.45 | 78.5 | 79.9 | 79.9 | +0.7 (+0.88%) | 10,161 |
| 27 Apr 2017 | INR | 81 | 81.4 | 78.65 | 79.2 | 79.2 | -1.45 (-1.80%) | 11,384 |
| 26 Apr 2017 | INR | 85 | 85 | 79.25 | 80.65 | 80.65 | -2.05 (-2.48%) | 28,331 |
| 25 Apr 2017 | INR | 88.4 | 88.4 | 82 | 82.7 | 82.7 | -3.25 (-3.78%) | 29,183 |
| 24 Apr 2017 | INR | 84 | 88.25 | 84 | 85.95 | 85.95 | +2.2 (+2.63%) | 104,462 |
| 21 Apr 2017 | INR | 77.75 | 85 | 77.7 | 83.75 | 83.75 | +5.35 (+6.82%) | 36,068 |
| 20 Apr 2017 | INR | 79.95 | 80 | 77.45 | 78.4 | 78.4 | +0.4 (+0.51%) | 5,298 |
| 19 Apr 2017 | INR | 78.8 | 81.75 | 76.4 | 78 | 78 | -0.7 (-0.89%) | 13,017 |
| 18 Apr 2017 | INR | 81 | 82 | 78.15 | 78.7 | 78.7 | +0.25 (+0.32%) | 13,686 |
| 17 Apr 2017 | INR | 81 | 82.5 | 78.05 | 78.45 | 78.45 | -2 (-2.49%) | 7,591 |
| 13 Apr 2017 | INR | 80 | 81.5 | 79.25 | 80.45 | 80.45 | +0.15 (+0.19%) | 10,458 |
| 12 Apr 2017 | INR | 82.4 | 82.4 | 78.8 | 80.3 | 80.3 | -2.05 (-2.49%) | 9,905 |
| 11 Apr 2017 | INR | 83.1 | 84 | 82 | 82.35 | 82.35 | -0.75 (-0.90%) | 10,193 |
| 10 Apr 2017 | INR | 85.1 | 87.35 | 81.55 | 83.1 | 83.1 | -0.6 (-0.72%) | 44,084 |
| 7 Apr 2017 | INR | 80.9 | 85.85 | 80.1 | 83.7 | 83.7 | +4.1 (+5.15%) | 82,709 |
| 6 Apr 2017 | INR | 77 | 83.1 | 77 | 79.6 | 79.6 | +2.6 (+3.38%) | 59,238 |
