| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 80 | 80.5 | 78.55 | 78.85 | 78.85 | -2.4 (-2.95%) | 7,030 |
| 17 May 2017 | INR | 82 | 82.7 | 80.55 | 81.25 | 81.25 | -1.2 (-1.46%) | 21,161 |
| 16 May 2017 | INR | 81 | 86.05 | 80.85 | 82.45 | 82.45 | +1.8 (+2.23%) | 38,671 |
| 15 May 2017 | INR | 80 | 82 | 79.25 | 80.65 | 80.65 | +3.15 (+4.06%) | 27,742 |
| 12 May 2017 | INR | 77 | 78.1 | 77 | 77.5 | 77.5 | +0.15 (+0.19%) | 2,674 |
| 11 May 2017 | INR | 76.75 | 78.3 | 76.75 | 77.35 | 77.35 | +0.1 (+0.13%) | 3,222 |
| 10 May 2017 | INR | 78.2 | 78.2 | 76.7 | 77.25 | 77.25 | -1.1 (-1.40%) | 2,299 |
| 9 May 2017 | INR | 78 | 78.9 | 77.1 | 78.35 | 78.35 | +0.45 (+0.58%) | 2,566 |
| 8 May 2017 | INR | 78.4 | 79 | 77.7 | 77.9 | 77.9 | +0.75 (+0.97%) | 2,060 |
| 5 May 2017 | INR | 78 | 78.75 | 77.05 | 77.15 | 77.15 | -1.05 (-1.34%) | 2,467 |
| 4 May 2017 | INR | 79.7 | 79.7 | 78 | 78.2 | 78.2 | -0.4 (-0.51%) | 4,691 |
| 3 May 2017 | INR | 77.1 | 80.4 | 77 | 78.6 | 78.6 | +0.65 (+0.83%) | 4,795 |
| 2 May 2017 | INR | 79 | 79.7 | 77.6 | 77.95 | 77.95 | -1.5 (-1.89%) | 3,570 |
| 28 Apr 2017 | INR | 80.6 | 80.6 | 78.75 | 79.45 | 79.45 | +0.5 (+0.63%) | 3,286 |
| 27 Apr 2017 | INR | 78 | 80.4 | 78 | 78.95 | 78.95 | -0.9 (-1.13%) | 771 |
| 26 Apr 2017 | INR | 80.1 | 82 | 79 | 79.85 | 79.85 | +0.4 (+0.50%) | 23,195 |
| 25 Apr 2017 | INR | 78.3 | 80.8 | 78.3 | 79.45 | 79.45 | -0.35 (-0.44%) | 2,066 |
| 24 Apr 2017 | INR | 78 | 80.55 | 78 | 79.8 | 79.8 | +1.4 (+1.79%) | 6,852 |
| 21 Apr 2017 | INR | 80 | 81.6 | 77 | 78.4 | 78.4 | -1.95 (-2.43%) | 11,560 |
| 20 Apr 2017 | INR | 82 | 82 | 77.1 | 80.35 | 80.35 | +1.9 (+2.42%) | 7,644 |
| 19 Apr 2017 | INR | 80 | 80 | 78.3 | 78.45 | 78.45 | -1.3 (-1.63%) | 2,637 |
| 18 Apr 2017 | INR | 78.5 | 82.8 | 78 | 79.75 | 79.75 | +0.6 (+0.76%) | 19,338 |
| 17 Apr 2017 | INR | 78 | 81 | 78 | 79.15 | 79.15 | +0.4 (+0.51%) | 2,834 |
| 13 Apr 2017 | INR | 78 | 81.6 | 78 | 78.75 | 78.75 | -0.25 (-0.32%) | 5,219 |
| 12 Apr 2017 | INR | 78 | 82.75 | 77 | 79 | 79 | +0.65 (+0.83%) | 13,263 |
| 11 Apr 2017 | INR | 77 | 79.35 | 77 | 78.35 | 78.35 | +0.2 (+0.26%) | 4,911 |
| 10 Apr 2017 | INR | 78.2 | 79.25 | 77 | 78.15 | 78.15 | -0.75 (-0.95%) | 6,593 |
| 7 Apr 2017 | INR | 79 | 80.75 | 78 | 78.9 | 78.9 | +1.1 (+1.41%) | 9,132 |
| 6 Apr 2017 | INR | 78.05 | 79.2 | 77 | 77.8 | 77.8 | -0.05 (-0.06%) | 3,300 |
| 5 Apr 2017 | INR | 75.95 | 78.6 | 75.95 | 77.85 | 77.85 | +0.8 (+1.04%) | 2,090 |
