| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 80.9 | 82.5 | 79.5 | 80.25 | 80.25 | +0.25 (+0.31%) | 99,489 |
| 18 May 2017 | INR | 80 | 80.45 | 79.05 | 80 | 80 | 0.0 (0.0%) | 31,557 |
| 17 May 2017 | INR | 80.9 | 80.9 | 79.5 | 80 | 80 | +0.8 (+1.01%) | 33,386 |
| 16 May 2017 | INR | 79.9 | 80.35 | 78.8 | 79.2 | 79.2 | +0.35 (+0.44%) | 45,918 |
| 15 May 2017 | INR | 80.3 | 81.65 | 78.6 | 78.85 | 78.85 | -2.8 (-3.43%) | 58,861 |
| 12 May 2017 | INR | 80.55 | 82.9 | 78.55 | 81.65 | 81.65 | +1.8 (+2.25%) | 39,290 |
| 11 May 2017 | INR | 82 | 82.4 | 79.5 | 79.85 | 79.85 | -1.75 (-2.14%) | 61,343 |
| 10 May 2017 | INR | 80 | 85 | 80 | 81.6 | 81.6 | +1.6 (+2%) | 85,306 |
| 9 May 2017 | INR | 80.75 | 81 | 79 | 80 | 80 | -0.2 (-0.25%) | 43,230 |
| 8 May 2017 | INR | 79.6 | 80.95 | 77.5 | 80.2 | 80.2 | +0.5 (+0.63%) | 91,268 |
| 5 May 2017 | INR | 81 | 82.05 | 78.75 | 79.7 | 79.7 | -1.65 (-2.03%) | 52,765 |
| 4 May 2017 | INR | 83.1 | 83.1 | 80.15 | 81.35 | 81.35 | -1.75 (-2.11%) | 62,775 |
| 3 May 2017 | INR | 85.4 | 85.7 | 82.55 | 83.1 | 83.1 | -0.55 (-0.66%) | 31,455 |
| 2 May 2017 | INR | 86.8 | 86.9 | 82.65 | 83.65 | 83.65 | -2.2 (-2.56%) | 37,435 |
| 28 Apr 2017 | INR | 85.9 | 87.85 | 85.5 | 85.85 | 85.85 | +0.6 (+0.70%) | 64,990 |
| 27 Apr 2017 | INR | 84.7 | 86.7 | 83.6 | 85.25 | 85.25 | +1.1 (+1.31%) | 70,662 |
| 26 Apr 2017 | INR | 81 | 87.1 | 80.15 | 84.15 | 84.15 | +4 (+4.99%) | 416,943 |
| 25 Apr 2017 | INR | 80 | 82.65 | 79.6 | 80.15 | 80.15 | +0.5 (+0.63%) | 85,103 |
| 24 Apr 2017 | INR | 79.7 | 80.5 | 79.1 | 79.65 | 79.65 | +0.2 (+0.25%) | 23,166 |
| 21 Apr 2017 | INR | 80.95 | 80.95 | 78.8 | 79.45 | 79.45 | +0.05 (+0.06%) | 33,661 |
| 20 Apr 2017 | INR | 80.95 | 81.15 | 79.05 | 79.4 | 79.4 | -0.85 (-1.06%) | 29,693 |
| 19 Apr 2017 | INR | 80.9 | 80.9 | 78.9 | 80.25 | 80.25 | +0.9 (+1.13%) | 29,310 |
| 18 Apr 2017 | INR | 81.5 | 82.95 | 79 | 79.35 | 79.35 | -0.8 (-1.00%) | 71,041 |
| 17 Apr 2017 | INR | 80.1 | 81.65 | 79.5 | 80.15 | 80.15 | +0.2 (+0.25%) | 137,632 |
| 13 Apr 2017 | INR | 82 | 83 | 79.55 | 79.95 | 79.95 | -1.45 (-1.78%) | 56,190 |
| 12 Apr 2017 | INR | 82 | 83.35 | 81 | 81.4 | 81.4 | 0.0 (0.0%) | 34,320 |
| 11 Apr 2017 | INR | 82.2 | 83 | 81 | 81.4 | 81.4 | +0.8 (+0.99%) | 33,761 |
| 10 Apr 2017 | INR | 82.65 | 82.65 | 80 | 80.6 | 80.6 | -0.4 (-0.49%) | 80,637 |
| 7 Apr 2017 | INR | 81.05 | 83.5 | 80.6 | 81 | 81 | -1.25 (-1.52%) | 33,463 |
| 6 Apr 2017 | INR | 79.5 | 84.35 | 79.5 | 82.25 | 82.25 | +2 (+2.49%) | 94,074 |
