| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 77 | 79 | 75.6 | 76.35 | 76.35 | -1.05 (-1.36%) | 11,458 |
| 18 May 2017 | INR | 78.25 | 78.65 | 76.5 | 77.4 | 77.4 | -0.65 (-0.83%) | 12,166 |
| 17 May 2017 | INR | 80.3 | 80.3 | 77 | 78.05 | 78.05 | +0.45 (+0.58%) | 4,880 |
| 16 May 2017 | INR | 77.85 | 79.35 | 77 | 77.6 | 77.6 | 0.0 (0.0%) | 11,039 |
| 15 May 2017 | INR | 79.1 | 80.95 | 77 | 77.6 | 77.6 | -2.55 (-3.18%) | 18,227 |
| 12 May 2017 | INR | 81 | 82 | 79 | 80.15 | 80.15 | +0.1 (+0.12%) | 13,076 |
| 11 May 2017 | INR | 81.8 | 83.5 | 78 | 80.05 | 80.05 | -0.6 (-0.74%) | 44,845 |
| 10 May 2017 | INR | 81.05 | 83 | 80 | 80.65 | 80.65 | +0.1 (+0.12%) | 16,035 |
| 9 May 2017 | INR | 83 | 84.45 | 78.5 | 80.55 | 80.55 | -2 (-2.42%) | 27,259 |
| 8 May 2017 | INR | 83.25 | 85 | 81.5 | 82.55 | 82.55 | -0.6 (-0.72%) | 27,555 |
| 5 May 2017 | INR | 84.5 | 86.15 | 83 | 83.15 | 83.15 | -0.75 (-0.89%) | 29,431 |
| 4 May 2017 | INR | 84.75 | 86 | 82.45 | 83.9 | 83.9 | -0.1 (-0.12%) | 20,712 |
| 3 May 2017 | INR | 84.1 | 86 | 83.05 | 84 | 84 | +0.25 (+0.30%) | 17,795 |
| 2 May 2017 | INR | 81.1 | 85 | 81.1 | 83.75 | 83.75 | +0.95 (+1.15%) | 23,641 |
| 28 Apr 2017 | INR | 85 | 85.6 | 80.3 | 82.8 | 82.8 | -2.05 (-2.42%) | 34,698 |
| 27 Apr 2017 | INR | 91 | 92.7 | 83.05 | 84.85 | 84.85 | -3.05 (-3.47%) | 157,402 |
| 26 Apr 2017 | INR | 80.95 | 88.05 | 80.95 | 87.9 | 87.9 | +7.85 (+9.81%) | 326,541 |
| 25 Apr 2017 | INR | 74.15 | 81 | 70.5 | 80.05 | 80.05 | +5.85 (+7.88%) | 77,497 |
| 24 Apr 2017 | INR | 74.3 | 76.4 | 72.5 | 74.2 | 74.2 | -0.1 (-0.13%) | 45,217 |
| 21 Apr 2017 | INR | 74 | 74.95 | 73 | 74.3 | 74.3 | +0.8 (+1.09%) | 22,468 |
| 20 Apr 2017 | INR | 75.8 | 75.8 | 73 | 73.5 | 73.5 | -1.5 (-2%) | 44,002 |
| 19 Apr 2017 | INR | 72.8 | 78.2 | 72.8 | 75 | 75 | +1.55 (+2.11%) | 23,660 |
| 18 Apr 2017 | INR | 76.15 | 78.45 | 73 | 73.45 | 73.45 | -2.65 (-3.48%) | 31,997 |
| 17 Apr 2017 | INR | 75 | 77 | 73.45 | 76.1 | 76.1 | +1.25 (+1.67%) | 36,698 |
| 13 Apr 2017 | INR | 76.25 | 77.35 | 74.2 | 74.85 | 74.85 | -1.7 (-2.22%) | 70,514 |
| 12 Apr 2017 | INR | 80 | 81.5 | 74.1 | 76.55 | 76.55 | -2.85 (-3.59%) | 57,193 |
| 11 Apr 2017 | INR | 78.65 | 81.9 | 77.4 | 79.4 | 79.4 | +1.4 (+1.79%) | 73,023 |
| 10 Apr 2017 | INR | 80.5 | 82 | 72.15 | 78 | 78 | -1.9 (-2.38%) | 88,176 |
| 7 Apr 2017 | INR | 80.05 | 84.75 | 79.1 | 79.9 | 79.9 | -1.25 (-1.54%) | 90,234 |
| 6 Apr 2017 | INR | 79.8 | 81.75 | 78.15 | 81.15 | 81.15 | +3.25 (+4.17%) | 120,832 |
