| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 98.3 | 101.95 | 95.65 | 96.6 | 96.6 | -1.05 (-1.08%) | 80,159 |
| 18 May 2017 | INR | 100.8 | 103.6 | 96.4 | 97.65 | 97.65 | -4.25 (-4.17%) | 174,780 |
| 17 May 2017 | INR | 97.8 | 103.95 | 97 | 101.9 | 101.9 | +4.75 (+4.89%) | 305,340 |
| 16 May 2017 | INR | 94.25 | 99.7 | 93 | 97.15 | 97.15 | +4.15 (+4.46%) | 246,048 |
| 15 May 2017 | INR | 88.65 | 94.8 | 88.25 | 93 | 93 | +4.35 (+4.91%) | 111,264 |
| 12 May 2017 | INR | 90 | 91.45 | 88.2 | 88.65 | 88.65 | -1.55 (-1.72%) | 59,176 |
| 11 May 2017 | INR | 91 | 92.05 | 90 | 90.2 | 90.2 | -0.65 (-0.72%) | 17,726 |
| 10 May 2017 | INR | 91.35 | 91.6 | 90.1 | 90.85 | 90.85 | -0.8 (-0.87%) | 12,153 |
| 9 May 2017 | INR | 91.1 | 92.85 | 90.55 | 91.65 | 91.65 | +1.5 (+1.66%) | 10,641 |
| 8 May 2017 | INR | 92.05 | 92.05 | 89.5 | 90.15 | 90.15 | -0.15 (-0.17%) | 19,353 |
| 5 May 2017 | INR | 91.8 | 92.05 | 89.5 | 90.3 | 90.3 | -1.65 (-1.79%) | 22,533 |
| 4 May 2017 | INR | 93.6 | 93.6 | 91.75 | 91.95 | 91.95 | -0.25 (-0.27%) | 15,590 |
| 3 May 2017 | INR | 94 | 94 | 91.9 | 92.2 | 92.2 | -1.45 (-1.55%) | 21,706 |
| 2 May 2017 | INR | 94 | 94.3 | 92.1 | 93.65 | 93.65 | +0.85 (+0.92%) | 32,207 |
| 28 Apr 2017 | INR | 92.1 | 94.1 | 90.25 | 92.8 | 92.8 | +1.65 (+1.81%) | 57,834 |
| 27 Apr 2017 | INR | 91.05 | 93 | 90.55 | 91.15 | 91.15 | -0.05 (-0.05%) | 14,805 |
| 26 Apr 2017 | INR | 92.15 | 93.8 | 90.55 | 91.2 | 91.2 | -0.2 (-0.22%) | 60,842 |
| 25 Apr 2017 | INR | 94.25 | 95.7 | 91.1 | 91.4 | 91.4 | -1.85 (-1.98%) | 70,484 |
| 24 Apr 2017 | INR | 92.6 | 94 | 92 | 93.25 | 93.25 | +2.1 (+2.30%) | 74,466 |
| 21 Apr 2017 | INR | 90 | 96.1 | 89 | 91.15 | 91.15 | +2.95 (+3.34%) | 294,740 |
| 20 Apr 2017 | INR | 83.1 | 89.5 | 83.1 | 88.2 | 88.2 | +5.9 (+7.17%) | 266,443 |
| 19 Apr 2017 | INR | 81.75 | 83.3 | 81 | 82.3 | 82.3 | +0.65 (+0.80%) | 25,080 |
| 18 Apr 2017 | INR | 83.5 | 84.25 | 80.05 | 81.65 | 81.65 | -1.3 (-1.57%) | 48,931 |
| 17 Apr 2017 | INR | 83.5 | 84.05 | 80.8 | 82.95 | 82.95 | -0.2 (-0.24%) | 45,511 |
| 13 Apr 2017 | INR | 82.9 | 83.9 | 82.9 | 83.15 | 83.15 | -0.25 (-0.30%) | 10,822 |
| 12 Apr 2017 | INR | 82.55 | 84.35 | 82.2 | 83.4 | 83.4 | +0.05 (+0.06%) | 36,828 |
| 11 Apr 2017 | INR | 83.7 | 84 | 82.8 | 83.35 | 83.35 | +0.9 (+1.09%) | 37,865 |
| 10 Apr 2017 | INR | 84.8 | 84.8 | 80.9 | 82.45 | 82.45 | +1 (+1.23%) | 36,688 |
| 7 Apr 2017 | INR | 83.5 | 83.9 | 80.25 | 81.45 | 81.45 | -2.5 (-2.98%) | 50,354 |
| 6 Apr 2017 | INR | 82 | 84.5 | 82 | 83.95 | 83.95 | +2.05 (+2.50%) | 48,552 |
