| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 95.8 | 98.35 | 95.8 | 96.8 | 96.8 | +1.1 (+1.15%) | 212,305 |
| 19 May 2017 | INR | 97 | 99.35 | 95.35 | 95.7 | 95.7 | -1.4 (-1.44%) | 161,807 |
| 18 May 2017 | INR | 101 | 101.4 | 96.95 | 97.1 | 97.1 | -4.4 (-4.33%) | 270,873 |
| 17 May 2017 | INR | 100.2 | 103.6 | 99.4 | 101.5 | 101.5 | +1.75 (+1.75%) | 584,113 |
| 16 May 2017 | INR | 100.6 | 101.45 | 99 | 99.75 | 99.75 | -0.45 (-0.45%) | 138,697 |
| 15 May 2017 | INR | 99.25 | 101.65 | 97.75 | 100.2 | 100.2 | +1 (+1.01%) | 332,136 |
| 12 May 2017 | INR | 102.25 | 102.25 | 97.65 | 99.2 | 99.2 | -2.7 (-2.65%) | 254,623 |
| 11 May 2017 | INR | 103.5 | 103.9 | 100.6 | 101.9 | 101.9 | -1.1 (-1.07%) | 621,857 |
| 10 May 2017 | INR | 98.4 | 103.9 | 98.1 | 103 | 103 | +5.15 (+5.26%) | 1,215,698 |
| 9 May 2017 | INR | 98.4 | 101.15 | 97.4 | 97.85 | 97.85 | -0.2 (-0.20%) | 300,642 |
| 8 May 2017 | INR | 99.3 | 100 | 97.25 | 98.05 | 98.05 | -0.05 (-0.05%) | 93,660 |
| 5 May 2017 | INR | 101 | 101 | 95.9 | 98.1 | 98.1 | -2.4 (-2.39%) | 315,910 |
| 4 May 2017 | INR | 102.5 | 104 | 99.8 | 100.5 | 100.5 | -0.35 (-0.35%) | 581,739 |
| 3 May 2017 | INR | 96.55 | 101.5 | 95.85 | 100.85 | 100.85 | +4.8 (+5.00%) | 1,232,997 |
| 2 May 2017 | INR | 95.5 | 96.85 | 95 | 96.05 | 96.05 | +0.55 (+0.58%) | 220,514 |
| 28 Apr 2017 | INR | 95 | 97 | 94.25 | 95.5 | 95.5 | +0.9 (+0.95%) | 194,029 |
| 27 Apr 2017 | INR | 94 | 98.3 | 93.25 | 94.6 | 94.6 | -0.25 (-0.26%) | 405,408 |
| 26 Apr 2017 | INR | 97 | 97.55 | 93.55 | 94.85 | 94.85 | -2.1 (-2.17%) | 212,479 |
| 25 Apr 2017 | INR | 97.6 | 99.1 | 96.2 | 96.95 | 96.95 | -1.15 (-1.17%) | 388,653 |
| 24 Apr 2017 | INR | 98.9 | 99.5 | 97.5 | 98.1 | 98.1 | -0.65 (-0.66%) | 531,337 |
| 21 Apr 2017 | INR | 99.6 | 101.8 | 96.1 | 98.75 | 98.75 | -0.2 (-0.20%) | 1,200,071 |
| 20 Apr 2017 | INR | 100.15 | 101.9 | 97.6 | 98.95 | 98.95 | -0.25 (-0.25%) | 1,214,954 |
| 19 Apr 2017 | INR | 96.9 | 100.4 | 94.45 | 99.2 | 99.2 | +3.55 (+3.71%) | 1,970,925 |
| 18 Apr 2017 | INR | 91.95 | 105 | 87.55 | 95.65 | 95.65 | +3.8 (+4.14%) | 5,267,658 |
| 17 Apr 2017 | INR | 96.35 | 98.2 | 86 | 91.85 | 91.85 | -3.9 (-4.07%) | 2,436,329 |
| 13 Apr 2017 | INR | 90.85 | 103.4 | 90 | 95.75 | 95.75 | +5 (+5.51%) | 2,075,442 |
| 12 Apr 2017 | INR | 90.1 | 92.25 | 87 | 90.75 | 90.75 | -0.1 (-0.11%) | 114,033 |
| 11 Apr 2017 | INR | 90.05 | 92 | 89 | 90.85 | 90.85 | +0.8 (+0.89%) | 95,545 |
| 10 Apr 2017 | INR | 89.85 | 93 | 89.6 | 90.05 | 90.05 | +0.55 (+0.61%) | 97,082 |
| 7 Apr 2017 | INR | 88 | 94.9 | 88 | 89.5 | 89.5 | -0.9 (-1.00%) | 258,210 |
