| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 81.8 | 82.75 | 76.35 | 78.85 | 78.85 | -2.65 (-3.25%) | 170,005 |
| 19 May 2017 | INR | 82 | 83.25 | 79.35 | 81.5 | 81.5 | +0.9 (+1.12%) | 212,867 |
| 18 May 2017 | INR | 84 | 84.4 | 79.6 | 80.6 | 80.6 | -4.2 (-4.95%) | 484,449 |
| 17 May 2017 | INR | 85.2 | 85.45 | 84.35 | 84.8 | 84.8 | -0.45 (-0.53%) | 198,649 |
| 16 May 2017 | INR | 85.95 | 86.4 | 84.5 | 85.25 | 85.25 | -0.6 (-0.70%) | 228,201 |
| 15 May 2017 | INR | 86.75 | 87.35 | 85.35 | 85.85 | 85.85 | -0.35 (-0.41%) | 290,729 |
| 12 May 2017 | INR | 89.2 | 89.7 | 85.7 | 86.2 | 86.2 | -1.9 (-2.16%) | 698,771 |
| 11 May 2017 | INR | 84.35 | 90.2 | 84.15 | 88.1 | 88.1 | +4.3 (+5.13%) | 1,491,065 |
| 10 May 2017 | INR | 84.25 | 86 | 83.5 | 83.8 | 83.8 | -0.15 (-0.18%) | 371,989 |
| 9 May 2017 | INR | 84.4 | 84.6 | 82.6 | 83.95 | 83.95 | +0.2 (+0.24%) | 220,400 |
| 8 May 2017 | INR | 84.9 | 85 | 83.3 | 83.75 | 83.75 | -0.4 (-0.48%) | 183,055 |
| 5 May 2017 | INR | 87.1 | 87.2 | 83.75 | 84.15 | 84.15 | -2.85 (-3.28%) | 254,666 |
| 4 May 2017 | INR | 87.75 | 88.45 | 86.7 | 87 | 87 | -0.2 (-0.23%) | 218,675 |
| 3 May 2017 | INR | 87.9 | 88.9 | 86.75 | 87.2 | 87.2 | 0.0 (0.0%) | 296,160 |
| 2 May 2017 | INR | 90.5 | 90.7 | 85.8 | 87.2 | 87.2 | -2.7 (-3.00%) | 681,832 |
| 28 Apr 2017 | INR | 87.85 | 91.85 | 86.6 | 89.9 | 89.9 | +3 (+3.45%) | 2,092,962 |
| 27 Apr 2017 | INR | 84.1 | 87.45 | 83.65 | 86.9 | 86.9 | +3.15 (+3.76%) | 797,904 |
| 26 Apr 2017 | INR | 84.35 | 84.75 | 82.5 | 83.75 | 83.75 | -0.05 (-0.06%) | 294,370 |
| 25 Apr 2017 | INR | 84.1 | 85.35 | 83.6 | 83.8 | 83.8 | +0.05 (+0.06%) | 325,662 |
| 24 Apr 2017 | INR | 84.5 | 85.5 | 83.05 | 83.75 | 83.75 | -0.5 (-0.59%) | 403,851 |
| 21 Apr 2017 | INR | 85.3 | 85.65 | 84.05 | 84.25 | 84.25 | -0.35 (-0.41%) | 279,470 |
| 20 Apr 2017 | INR | 84.85 | 86.7 | 84.1 | 84.6 | 84.6 | +0.2 (+0.24%) | 436,752 |
| 19 Apr 2017 | INR | 83.9 | 85.35 | 83.55 | 84.4 | 84.4 | +0.6 (+0.72%) | 272,684 |
| 18 Apr 2017 | INR | 84.9 | 88 | 83.45 | 83.8 | 83.8 | -0.55 (-0.65%) | 880,687 |
| 17 Apr 2017 | INR | 86.95 | 86.95 | 84 | 84.35 | 84.35 | -1.85 (-2.15%) | 283,045 |
| 13 Apr 2017 | INR | 83 | 86.85 | 82.55 | 86.2 | 86.2 | +3.6 (+4.36%) | 805,949 |
| 12 Apr 2017 | INR | 85 | 85.55 | 82 | 82.6 | 82.6 | -2.35 (-2.77%) | 390,330 |
| 11 Apr 2017 | INR | 84.6 | 85.75 | 84.45 | 84.95 | 84.95 | +1.3 (+1.55%) | 443,977 |
| 10 Apr 2017 | INR | 84.1 | 85.2 | 83.2 | 83.65 | 83.65 | -0.3 (-0.36%) | 403,529 |
| 7 Apr 2017 | INR | 83 | 87.9 | 82.5 | 83.95 | 83.95 | +0.6 (+0.72%) | 916,287 |
