| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 96.15 | 99.5 | 95.1 | 97.4 | 97.4 | +1.25 (+1.30%) | 86,115 |
| 18 May 2017 | INR | 97 | 97 | 95.65 | 96.15 | 96.15 | -1.65 (-1.69%) | 16,766 |
| 17 May 2017 | INR | 99.2 | 100 | 97.05 | 97.8 | 97.8 | -1.65 (-1.66%) | 22,505 |
| 16 May 2017 | INR | 101.5 | 101.5 | 99.2 | 99.45 | 99.45 | -1.9 (-1.87%) | 11,199 |
| 15 May 2017 | INR | 99.05 | 102.45 | 99.05 | 101.35 | 101.35 | +1.5 (+1.50%) | 45,509 |
| 12 May 2017 | INR | 100.5 | 101.95 | 98.95 | 99.85 | 99.85 | -0.65 (-0.65%) | 34,667 |
| 11 May 2017 | INR | 102 | 103 | 99.85 | 100.5 | 100.5 | -0.25 (-0.25%) | 17,043 |
| 10 May 2017 | INR | 98.5 | 102.1 | 98 | 100.75 | 100.75 | +2.5 (+2.54%) | 107,487 |
| 9 May 2017 | INR | 100.45 | 100.5 | 98 | 98.25 | 98.25 | -2.15 (-2.14%) | 43,293 |
| 8 May 2017 | INR | 98.2 | 100.75 | 98.05 | 100.4 | 100.4 | +1.45 (+1.47%) | 32,521 |
| 5 May 2017 | INR | 100.1 | 101.5 | 98.6 | 98.95 | 98.95 | -1.3 (-1.30%) | 17,535 |
| 4 May 2017 | INR | 102.85 | 102.85 | 99.55 | 100.25 | 100.25 | -1.7 (-1.67%) | 39,475 |
| 3 May 2017 | INR | 102.3 | 104.6 | 101.5 | 101.95 | 101.95 | +0.15 (+0.15%) | 49,889 |
| 2 May 2017 | INR | 101.45 | 103.6 | 101 | 101.8 | 101.8 | -0.3 (-0.29%) | 22,116 |
| 28 Apr 2017 | INR | 103.45 | 104.15 | 101.7 | 102.1 | 102.1 | -0.3 (-0.29%) | 30,479 |
| 27 Apr 2017 | INR | 104.75 | 104.9 | 102 | 102.4 | 102.4 | -1.9 (-1.82%) | 87,817 |
| 26 Apr 2017 | INR | 105.65 | 106.35 | 102.3 | 104.3 | 104.3 | -1.55 (-1.46%) | 75,664 |
| 25 Apr 2017 | INR | 104.15 | 108.8 | 103.1 | 105.85 | 105.85 | +2.85 (+2.77%) | 218,544 |
| 24 Apr 2017 | INR | 105 | 108.4 | 102.55 | 103 | 103 | -1.8 (-1.72%) | 124,112 |
| 21 Apr 2017 | INR | 112.45 | 114.8 | 103.7 | 104.8 | 104.8 | -6.2 (-5.59%) | 264,471 |
| 20 Apr 2017 | INR | 98.5 | 115.5 | 98.5 | 111 | 111 | +12.85 (+13.09%) | 959,484 |
| 19 Apr 2017 | INR | 90.8 | 102 | 89.2 | 98.15 | 98.15 | +8.2 (+9.12%) | 290,850 |
| 18 Apr 2017 | INR | 90.7 | 91.4 | 89.5 | 89.95 | 89.95 | +0.15 (+0.17%) | 16,489 |
| 17 Apr 2017 | INR | 88.55 | 90.2 | 88.3 | 89.8 | 89.8 | +0.6 (+0.67%) | 6,412 |
| 13 Apr 2017 | INR | 90 | 91.3 | 89 | 89.2 | 89.2 | -0.2 (-0.22%) | 12,853 |
| 12 Apr 2017 | INR | 91.9 | 91.9 | 88 | 89.4 | 89.4 | -1.7 (-1.87%) | 14,198 |
| 11 Apr 2017 | INR | 92 | 92.95 | 90.45 | 91.1 | 91.1 | -0.45 (-0.49%) | 29,932 |
| 10 Apr 2017 | INR | 90 | 92.3 | 88.7 | 91.55 | 91.55 | +2.95 (+3.33%) | 47,213 |
| 7 Apr 2017 | INR | 90.4 | 90.45 | 88.15 | 88.6 | 88.6 | -0.85 (-0.95%) | 34,217 |
| 6 Apr 2017 | INR | 90 | 90.7 | 89 | 89.45 | 89.45 | -0.25 (-0.28%) | 19,510 |
