| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 80.3 | 81.2 | 78 | 80.2 | 80.2 | +0.2 (+0.25%) | 6,681 |
| 16 May 2017 | INR | 80 | 83 | 79.5 | 80 | 80 | -0.3 (-0.37%) | 10,067 |
| 15 May 2017 | INR | 81.1 | 81.9 | 79.1 | 80.3 | 80.3 | -0.8 (-0.99%) | 8,987 |
| 12 May 2017 | INR | 79.1 | 82.1 | 78.4 | 81.1 | 81.1 | +0.2 (+0.25%) | 22,259 |
| 11 May 2017 | INR | 89.9 | 89.9 | 80.9 | 80.9 | 80.9 | -8.95 (-9.96%) | 103,679 |
| 10 May 2017 | INR | 82.95 | 89.95 | 82 | 89.85 | 89.85 | +8.05 (+9.84%) | 221,707 |
| 9 May 2017 | INR | 84.3 | 86 | 81.2 | 81.8 | 81.8 | -2.95 (-3.48%) | 45,809 |
| 8 May 2017 | INR | 85.25 | 85.8 | 84.1 | 84.75 | 84.75 | -0.65 (-0.76%) | 29,010 |
| 5 May 2017 | INR | 86 | 87.5 | 83.1 | 85.4 | 85.4 | -2.95 (-3.34%) | 56,436 |
| 4 May 2017 | INR | 90.25 | 90.25 | 86.6 | 88.35 | 88.35 | -3.05 (-3.34%) | 31,087 |
| 3 May 2017 | INR | 85.55 | 94.9 | 84.2 | 91.4 | 91.4 | +4.9 (+5.66%) | 41,342 |
| 2 May 2017 | INR | 85.75 | 89 | 84 | 86.5 | 86.5 | +0.75 (+0.87%) | 29,478 |
| 28 Apr 2017 | INR | 86.05 | 88.5 | 83.75 | 85.75 | 85.75 | -1.35 (-1.55%) | 68,107 |
| 27 Apr 2017 | INR | 88.4 | 89 | 84.2 | 87.1 | 87.1 | -0.35 (-0.40%) | 26,565 |
| 26 Apr 2017 | INR | 94.45 | 94.65 | 85.55 | 87.45 | 87.45 | -7.6 (-8.00%) | 149,270 |
| 25 Apr 2017 | INR | 89.9 | 95.9 | 88.2 | 95.05 | 95.05 | +1.7 (+1.82%) | 60,704 |
| 24 Apr 2017 | INR | 106 | 106.4 | 93.35 | 93.35 | 93.35 | -10.35 (-9.98%) | 116,144 |
| 21 Apr 2017 | INR | 100 | 103.7 | 94.5 | 103.7 | 103.7 | +9.4 (+9.97%) | 190,677 |
| 20 Apr 2017 | INR | 83.95 | 94.3 | 83.95 | 94.3 | 94.3 | +8.55 (+9.97%) | 154,280 |
| 19 Apr 2017 | INR | 95 | 103.8 | 85 | 85.75 | 85.75 | -8.65 (-9.16%) | 132,589 |
| 18 Apr 2017 | INR | 97.7 | 97.7 | 92.25 | 94.4 | 94.4 | -0.15 (-0.16%) | 103,606 |
| 17 Apr 2017 | INR | 97.15 | 97.15 | 94.15 | 94.55 | 94.55 | -2.25 (-2.32%) | 34,113 |
| 13 Apr 2017 | INR | 99 | 99.1 | 96 | 96.8 | 96.8 | -3.2 (-3.20%) | 91,829 |
| 12 Apr 2017 | INR | 98.45 | 100.6 | 97 | 100 | 100 | +1.4 (+1.42%) | 85,441 |
| 11 Apr 2017 | INR | 99.7 | 99.9 | 96.5 | 98.6 | 98.6 | -2.55 (-2.52%) | 60,538 |
| 10 Apr 2017 | INR | 98.3 | 102 | 95.5 | 101.15 | 101.15 | +1.5 (+1.51%) | 176,059 |
| 7 Apr 2017 | INR | 105 | 105 | 98.3 | 99.65 | 99.65 | -3.8 (-3.67%) | 30,602 |
| 6 Apr 2017 | INR | 99 | 105 | 98.05 | 103.45 | 103.45 | +3.45 (+3.45%) | 38,381 |
| 5 Apr 2017 | INR | 102.2 | 102.5 | 99.75 | 100 | 100 | -4.5 (-4.31%) | 15,888 |
| 3 Apr 2017 | INR | 100 | 107.9 | 100 | 104.5 | 104.5 | +1.45 (+1.41%) | 21,430 |
