| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 89.55 | 93.2 | 89.55 | 90.35 | 90.35 | -3.15 (-3.37%) | 226,380 |
| 17 May 2017 | INR | 94.85 | 94.9 | 92.75 | 93.5 | 93.5 | -1 (-1.06%) | 312,690 |
| 16 May 2017 | INR | 94.95 | 95.5 | 93.65 | 94.5 | 94.5 | +0.15 (+0.16%) | 321,599 |
| 15 May 2017 | INR | 91.65 | 96.6 | 91.05 | 94.35 | 94.35 | +3.2 (+3.51%) | 1,020,970 |
| 12 May 2017 | INR | 92.4 | 92.4 | 89.1 | 91.15 | 91.15 | -0.95 (-1.03%) | 460,761 |
| 11 May 2017 | INR | 88.9 | 92.8 | 86.75 | 92.1 | 92.1 | +3.35 (+3.77%) | 1,033,185 |
| 10 May 2017 | INR | 84.4 | 89.85 | 84.25 | 88.75 | 88.75 | +5.25 (+6.29%) | 2,628,483 |
| 9 May 2017 | INR | 76.9 | 84 | 76.3 | 83.5 | 83.5 | +6.95 (+9.08%) | 1,271,310 |
| 8 May 2017 | INR | 77.95 | 78.4 | 75.65 | 76.55 | 76.55 | -1.2 (-1.54%) | 220,434 |
| 5 May 2017 | INR | 76.6 | 78.9 | 76.6 | 77.75 | 77.75 | +0.2 (+0.26%) | 392,910 |
| 4 May 2017 | INR | 77.05 | 78 | 76.75 | 77.55 | 77.55 | +0.55 (+0.71%) | 108,263 |
| 3 May 2017 | INR | 78.65 | 79.05 | 76.8 | 77 | 77 | -1.35 (-1.72%) | 183,704 |
| 2 May 2017 | INR | 78.55 | 79.65 | 77.8 | 78.35 | 78.35 | -0.2 (-0.25%) | 120,176 |
| 28 Apr 2017 | INR | 78.85 | 79.75 | 78.2 | 78.55 | 78.55 | +0.2 (+0.26%) | 177,603 |
| 27 Apr 2017 | INR | 78.3 | 79.3 | 77.7 | 78.35 | 78.35 | +0.1 (+0.13%) | 253,305 |
| 26 Apr 2017 | INR | 79.45 | 79.85 | 77.6 | 78.25 | 78.25 | -1.25 (-1.57%) | 237,134 |
| 25 Apr 2017 | INR | 79.7 | 80.2 | 79 | 79.5 | 79.5 | -0.3 (-0.38%) | 218,802 |
| 24 Apr 2017 | INR | 79.55 | 80.25 | 79.2 | 79.8 | 79.8 | +0.2 (+0.25%) | 197,774 |
| 21 Apr 2017 | INR | 80.95 | 80.95 | 78.75 | 79.6 | 79.6 | -0.15 (-0.19%) | 202,025 |
| 20 Apr 2017 | INR | 79.6 | 82.1 | 79.25 | 79.75 | 79.75 | +0.1 (+0.13%) | 9,415,351 |
| 19 Apr 2017 | INR | 79 | 80.3 | 77.65 | 79.65 | 79.65 | +0.95 (+1.21%) | 135,599 |
| 18 Apr 2017 | INR | 80 | 80.2 | 78.2 | 78.7 | 78.7 | -0.9 (-1.13%) | 137,219 |
| 17 Apr 2017 | INR | 80 | 80.45 | 79.35 | 79.6 | 79.6 | -0.35 (-0.44%) | 139,425 |
| 13 Apr 2017 | INR | 79.5 | 80.1 | 78.85 | 79.95 | 79.95 | +0.3 (+0.38%) | 204,162 |
| 12 Apr 2017 | INR | 80.95 | 81 | 78.9 | 79.65 | 79.65 | -0.3 (-0.38%) | 303,053 |
| 11 Apr 2017 | INR | 80.7 | 80.7 | 79.2 | 79.95 | 79.95 | +0.35 (+0.44%) | 131,854 |
| 10 Apr 2017 | INR | 80 | 80.1 | 78.75 | 79.6 | 79.6 | +0.75 (+0.95%) | 130,742 |
| 7 Apr 2017 | INR | 79.5 | 79.85 | 78.55 | 78.85 | 78.85 | -0.85 (-1.07%) | 124,758 |
| 6 Apr 2017 | INR | 81 | 81.15 | 79.1 | 79.7 | 79.7 | -0.55 (-0.69%) | 195,142 |
| 5 Apr 2017 | INR | 80 | 80.9 | 79.8 | 80.25 | 80.25 | +0.55 (+0.69%) | 288,062 |
