| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 89.05 | 90.95 | 88 | 88.7 | 17.74 | -1.05 (-1.17%) | 64,060 |
| 18 May 2017 | INR | 92 | 92 | 88 | 89.75 | 17.95 | +1.75 (+1.99%) | 146,960 |
| 17 May 2017 | INR | 88.5 | 88.65 | 87.55 | 88 | 17.6 | -0.65 (-0.73%) | 22,045 |
| 16 May 2017 | INR | 88 | 89.9 | 88 | 88.65 | 17.73 | +0.15 (+0.17%) | 56,520 |
| 15 May 2017 | INR | 90.7 | 90.7 | 87 | 88.5 | 17.7 | +0.7 (+0.80%) | 34,220 |
| 12 May 2017 | INR | 88.7 | 89.95 | 87.2 | 87.8 | 17.56 | -1.15 (-1.29%) | 69,200 |
| 11 May 2017 | INR | 91 | 91 | 88 | 88.95 | 17.79 | -0.95 (-1.06%) | 83,145 |
| 10 May 2017 | INR | 90.6 | 92 | 89.5 | 89.9 | 17.98 | -0.55 (-0.61%) | 129,240 |
| 9 May 2017 | INR | 95 | 95 | 89.6 | 90.45 | 18.09 | -4.35 (-4.59%) | 376,130 |
| 8 May 2017 | INR | 93.8 | 96.5 | 89.6 | 94.8 | 18.96 | +5.1 (+5.69%) | 1,543,680 |
| 5 May 2017 | INR | 93 | 93 | 88.1 | 89.7 | 17.94 | -0.45 (-0.50%) | 90,255 |
| 4 May 2017 | INR | 93.75 | 93.75 | 89.55 | 90.15 | 18.03 | -2.1 (-2.28%) | 114,860 |
| 3 May 2017 | INR | 92.25 | 94 | 91.5 | 92.25 | 18.45 | +0.1 (+0.11%) | 69,415 |
| 2 May 2017 | INR | 94.9 | 95.6 | 91.35 | 92.15 | 18.43 | -1.6 (-1.71%) | 104,960 |
| 28 Apr 2017 | INR | 92 | 94.65 | 92 | 93.75 | 18.75 | +1.4 (+1.52%) | 81,370 |
| 27 Apr 2017 | INR | 95 | 95 | 92 | 92.35 | 18.47 | -1.55 (-1.65%) | 108,795 |
| 26 Apr 2017 | INR | 95.6 | 96.9 | 93.1 | 93.9 | 18.78 | -1.7 (-1.78%) | 151,940 |
| 25 Apr 2017 | INR | 95.8 | 97.25 | 95.1 | 95.6 | 19.12 | +0.1 (+0.10%) | 136,495 |
| 24 Apr 2017 | INR | 96 | 96.85 | 95.1 | 95.5 | 19.1 | +0.35 (+0.37%) | 54,015 |
| 21 Apr 2017 | INR | 97.95 | 97.95 | 93.1 | 95.15 | 19.03 | -0.65 (-0.68%) | 88,990 |
| 20 Apr 2017 | INR | 99.8 | 99.8 | 95.05 | 95.8 | 19.16 | +0.2 (+0.21%) | 89,295 |
| 19 Apr 2017 | INR | 97.9 | 97.9 | 94.25 | 95.6 | 19.12 | -0.4 (-0.42%) | 70,990 |
| 18 Apr 2017 | INR | 98.2 | 99.7 | 95 | 96 | 19.2 | -2.2 (-2.24%) | 188,560 |
| 17 Apr 2017 | INR | 97.95 | 99.4 | 95 | 98.2 | 19.64 | +1.45 (+1.50%) | 353,190 |
| 13 Apr 2017 | INR | 95.7 | 98.9 | 94.7 | 96.75 | 19.35 | +2.7 (+2.87%) | 506,395 |
| 12 Apr 2017 | INR | 95.6 | 96 | 91.8 | 94.05 | 18.81 | -1 (-1.05%) | 282,305 |
| 11 Apr 2017 | INR | 94 | 99.7 | 92 | 95.05 | 19.01 | +3.55 (+3.88%) | 1,098,585 |
| 10 Apr 2017 | INR | 88.2 | 92.7 | 87.4 | 91.5 | 18.3 | +4.2 (+4.81%) | 398,745 |
| 7 Apr 2017 | INR | 88.5 | 89.95 | 87 | 87.3 | 17.46 | -1.55 (-1.74%) | 140,840 |
| 6 Apr 2017 | INR | 89 | 89.95 | 88.55 | 88.85 | 17.77 | +0.4 (+0.45%) | 93,895 |
