| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 78.1 | 79.5 | 77.25 | 77.75 | 77.75 | -0.4 (-0.51%) | 19,981 |
| 18 May 2017 | INR | 78.8 | 79.45 | 78 | 78.15 | 78.15 | -0.65 (-0.82%) | 18,128 |
| 17 May 2017 | INR | 80 | 80.4 | 78.5 | 78.8 | 78.8 | -1.2 (-1.50%) | 22,829 |
| 16 May 2017 | INR | 78.9 | 81.1 | 78.9 | 80 | 80 | +1.1 (+1.39%) | 57,867 |
| 15 May 2017 | INR | 79.65 | 80.3 | 78 | 78.9 | 78.9 | -1.5 (-1.87%) | 36,673 |
| 12 May 2017 | INR | 80.7 | 80.95 | 79.9 | 80.4 | 80.4 | -0.45 (-0.56%) | 25,723 |
| 11 May 2017 | INR | 82.95 | 82.95 | 80.5 | 80.85 | 80.85 | -0.65 (-0.80%) | 26,546 |
| 10 May 2017 | INR | 81 | 82.8 | 80.1 | 81.5 | 81.5 | +0.25 (+0.31%) | 29,460 |
| 9 May 2017 | INR | 81.3 | 82.05 | 80.05 | 81.25 | 81.25 | -0.25 (-0.31%) | 21,633 |
| 8 May 2017 | INR | 83 | 84.6 | 81 | 81.5 | 81.5 | +1.7 (+2.13%) | 45,523 |
| 5 May 2017 | INR | 80.3 | 80.6 | 79 | 79.8 | 79.8 | -1.3 (-1.60%) | 37,036 |
| 4 May 2017 | INR | 83.4 | 83.4 | 80.65 | 81.1 | 81.1 | -1.55 (-1.88%) | 39,842 |
| 3 May 2017 | INR | 82 | 83.25 | 81.75 | 82.65 | 82.65 | +0.95 (+1.16%) | 33,692 |
| 2 May 2017 | INR | 84 | 84.55 | 80.1 | 81.7 | 81.7 | -2.25 (-2.68%) | 58,239 |
| 28 Apr 2017 | INR | 85.5 | 85.5 | 83.5 | 83.95 | 83.95 | -0.5 (-0.59%) | 33,832 |
| 27 Apr 2017 | INR | 86 | 86.25 | 82 | 84.45 | 84.45 | -0.55 (-0.65%) | 102,552 |
| 26 Apr 2017 | INR | 88 | 89.9 | 82 | 85 | 85 | -2.25 (-2.58%) | 294,340 |
| 25 Apr 2017 | INR | 87.5 | 88.9 | 85.25 | 87.25 | 87.25 | +3 (+3.56%) | 393,164 |
| 24 Apr 2017 | INR | 82 | 85 | 81.75 | 84.25 | 84.25 | +2.6 (+3.18%) | 152,536 |
| 21 Apr 2017 | INR | 80.35 | 82.45 | 79 | 81.65 | 81.65 | +3.1 (+3.95%) | 118,888 |
| 20 Apr 2017 | INR | 79.5 | 81 | 78.5 | 78.55 | 78.55 | +0.15 (+0.19%) | 11,537 |
| 19 Apr 2017 | INR | 77.4 | 79.55 | 77.4 | 78.4 | 78.4 | +0.4 (+0.51%) | 36,133 |
| 18 Apr 2017 | INR | 82.5 | 83.5 | 77.6 | 78 | 78 | -4 (-4.88%) | 85,667 |
| 17 Apr 2017 | INR | 79.1 | 82.8 | 78.45 | 82 | 82 | +2.35 (+2.95%) | 96,517 |
| 13 Apr 2017 | INR | 80.05 | 81.2 | 79 | 79.65 | 79.65 | -0.1 (-0.13%) | 21,328 |
| 12 Apr 2017 | INR | 81.1 | 81.5 | 77.5 | 79.75 | 79.75 | -1.65 (-2.03%) | 39,995 |
| 11 Apr 2017 | INR | 80.9 | 82.9 | 80.8 | 81.4 | 81.4 | +0.75 (+0.93%) | 104,922 |
| 10 Apr 2017 | INR | 79.55 | 81.9 | 79.3 | 80.65 | 80.65 | +3.35 (+4.33%) | 127,889 |
| 7 Apr 2017 | INR | 78 | 79.9 | 76.25 | 77.3 | 77.3 | -1.25 (-1.59%) | 38,460 |
| 6 Apr 2017 | INR | 78.85 | 81 | 78 | 78.55 | 78.55 | +0.75 (+0.96%) | 83,348 |
