| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 96.5 | 101.33 | 90 | 93 | 310 | -5.17 (-5.27%) | 40,035 |
| 17 May 2017 | INR | 89.67 | 98.17 | 89 | 98.17 | 327.2333 | +8.84 (+9.90%) | 42,172 |
| 16 May 2017 | INR | 89.67 | 91.33 | 85.83 | 89.33 | 297.7667 | +0.33 (+0.37%) | 19,553 |
| 15 May 2017 | INR | 85.33 | 90.33 | 84 | 89 | 296.6667 | +4 (+4.71%) | 14,679 |
| 12 May 2017 | INR | 85.5 | 90 | 84.33 | 85 | 283.3333 | -1.33 (-1.54%) | 10,098 |
| 11 May 2017 | INR | 91.33 | 91.67 | 85 | 86.33 | 287.7667 | -3.34 (-3.72%) | 19,636 |
| 10 May 2017 | INR | 88.17 | 95 | 88.17 | 89.67 | 298.9 | +3.17 (+3.66%) | 56,908 |
| 9 May 2017 | INR | 82.33 | 86.5 | 80.83 | 86.5 | 288.3333 | +7.83 (+9.95%) | 22,922 |
| 8 May 2017 | INR | 74.83 | 80 | 73.33 | 78.67 | 262.2333 | +3.84 (+5.13%) | 6,496 |
| 5 May 2017 | INR | 76.67 | 78.33 | 73.33 | 74.83 | 249.4333 | -4.5 (-5.67%) | 11,652 |
| 4 May 2017 | INR | 80.83 | 82.83 | 78.33 | 79.33 | 264.4333 | -2.34 (-2.87%) | 5,101 |
| 3 May 2017 | INR | 84 | 84 | 80.67 | 81.67 | 272.2333 | -0.66 (-0.80%) | 8,764 |
| 2 May 2017 | INR | 79.33 | 85.17 | 79.33 | 82.33 | 274.4333 | +3.66 (+4.65%) | 25,346 |
| 28 Apr 2017 | INR | 74.5 | 79.83 | 74.5 | 78.67 | 262.2333 | -2 (-2.48%) | 10,603 |
| 27 Apr 2017 | INR | 85.83 | 87 | 77.17 | 80.67 | 268.9 | -4.83 (-5.65%) | 54,303 |
| 26 Apr 2017 | INR | 80 | 87.67 | 77.33 | 85.5 | 285 | +11.83 (+16.06%) | 188,073 |
| 25 Apr 2017 | INR | 63.5 | 73.67 | 63.5 | 73.67 | 245.5667 | +12.17 (+19.79%) | 47,785 |
| 24 Apr 2017 | INR | 61 | 62.83 | 59.67 | 61.5 | 205 | +2 (+3.36%) | 2,933 |
| 21 Apr 2017 | INR | 58.67 | 60.67 | 58.33 | 59.5 | 198.3333 | +1.17 (+2.01%) | 5,345 |
| 20 Apr 2017 | INR | 58.33 | 59.17 | 57.33 | 58.33 | 194.4333 | +1 (+1.74%) | 879 |
| 19 Apr 2017 | INR | 59.33 | 59.33 | 56.83 | 57.33 | 191.1 | -1.17 (-2%) | 981 |
| 18 Apr 2017 | INR | 60 | 61.33 | 57.83 | 58.5 | 195 | +0.67 (+1.16%) | 4,276 |
| 17 Apr 2017 | INR | 60 | 60 | 56.83 | 57.83 | 192.7667 | -0.84 (-1.43%) | 2,140 |
| 13 Apr 2017 | INR | 60.33 | 61.5 | 57.5 | 58.67 | 195.5667 | -1.66 (-2.75%) | 1,679 |
| 12 Apr 2017 | INR | 60.17 | 60.33 | 58.33 | 60.33 | 201.1 | -0.67 (-1.10%) | 5,092 |
| 11 Apr 2017 | INR | 63.17 | 63.17 | 58.5 | 61 | 203.3333 | +1.83 (+3.09%) | 4,976 |
| 10 Apr 2017 | INR | 59.17 | 60.33 | 58 | 59.17 | 197.2333 | +1 (+1.72%) | 2,996 |
| 7 Apr 2017 | INR | 55.17 | 60 | 55.17 | 58.17 | 193.9 | +2 (+3.56%) | 5,103 |
| 6 Apr 2017 | INR | 59.17 | 59.17 | 54.17 | 56.17 | 187.2333 | -1.5 (-2.60%) | 4,215 |
| 5 Apr 2017 | INR | 53.5 | 59 | 53.5 | 57.67 | 192.2333 | +0.84 (+1.48%) | 4,156 |
