| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 74.85 | 75.5 | 72.75 | 73.4 | 73.4 | -0.85 (-1.14%) | 122,110 |
| 18 May 2017 | INR | 74 | 75.8 | 70.75 | 74.25 | 74.25 | -0.25 (-0.34%) | 202,620 |
| 17 May 2017 | INR | 76.85 | 76.9 | 74.2 | 74.5 | 74.5 | -0.9 (-1.19%) | 28,731 |
| 16 May 2017 | INR | 75.55 | 77 | 74.75 | 75.4 | 75.4 | -0.7 (-0.92%) | 67,723 |
| 15 May 2017 | INR | 77.95 | 78.25 | 75.25 | 76.1 | 76.1 | +0.2 (+0.26%) | 33,398 |
| 12 May 2017 | INR | 77.6 | 78.05 | 75.1 | 75.9 | 75.9 | -2.2 (-2.82%) | 59,652 |
| 11 May 2017 | INR | 77.05 | 78.6 | 76.4 | 78.1 | 78.1 | +0.55 (+0.71%) | 73,303 |
| 10 May 2017 | INR | 78 | 81.4 | 76 | 77.55 | 77.55 | +0.9 (+1.17%) | 249,022 |
| 9 May 2017 | INR | 75.2 | 77.95 | 75.2 | 76.65 | 76.65 | +1.85 (+2.47%) | 66,122 |
| 8 May 2017 | INR | 75 | 77.2 | 74.4 | 74.8 | 74.8 | -0.85 (-1.12%) | 84,151 |
| 5 May 2017 | INR | 78 | 78.25 | 74.1 | 75.65 | 75.65 | -2.85 (-3.63%) | 87,205 |
| 4 May 2017 | INR | 76.2 | 79.5 | 76.2 | 78.5 | 78.5 | +1.45 (+1.88%) | 168,392 |
| 3 May 2017 | INR | 76.95 | 79.3 | 75.2 | 77.05 | 77.05 | +0.85 (+1.12%) | 104,807 |
| 2 May 2017 | INR | 76.1 | 79.7 | 75.45 | 76.2 | 76.2 | -0.5 (-0.65%) | 109,326 |
| 28 Apr 2017 | INR | 77.3 | 79.9 | 76 | 76.7 | 76.7 | +0.4 (+0.52%) | 206,713 |
| 27 Apr 2017 | INR | 75.05 | 78.55 | 75.05 | 76.3 | 76.3 | +1.2 (+1.60%) | 178,639 |
| 26 Apr 2017 | INR | 69 | 82 | 69 | 75.1 | 75.1 | +5.55 (+7.98%) | 623,484 |
| 25 Apr 2017 | INR | 70.7 | 72.8 | 68.75 | 69.55 | 69.55 | -1.2 (-1.70%) | 134,143 |
| 24 Apr 2017 | INR | 70.95 | 72.55 | 70 | 70.75 | 70.75 | +1.55 (+2.24%) | 173,762 |
| 21 Apr 2017 | INR | 71.2 | 71.5 | 68.25 | 69.2 | 69.2 | -1.35 (-1.91%) | 310,918 |
| 20 Apr 2017 | INR | 66.5 | 72 | 65.25 | 70.55 | 70.55 | +4.25 (+6.41%) | 558,342 |
| 19 Apr 2017 | INR | 63.2 | 67.25 | 62.55 | 66.3 | 66.3 | +4 (+6.42%) | 271,797 |
| 18 Apr 2017 | INR | 64.5 | 66.5 | 61.65 | 62.3 | 62.3 | -1.3 (-2.04%) | 372,353 |
| 17 Apr 2017 | INR | 63 | 65.4 | 63 | 63.6 | 63.6 | +0.8 (+1.27%) | 266,039 |
| 13 Apr 2017 | INR | 58.6 | 64.5 | 58.6 | 62.8 | 62.8 | +4.2 (+7.17%) | 620,922 |
| 12 Apr 2017 | INR | 57.95 | 59.85 | 54.5 | 58.6 | 58.6 | +1.95 (+3.44%) | 166,989 |
| 11 Apr 2017 | INR | 56 | 57.7 | 55.95 | 56.65 | 56.65 | +0.6 (+1.07%) | 75,368 |
| 10 Apr 2017 | INR | 55.7 | 57.75 | 54.95 | 56.05 | 56.05 | +0.2 (+0.36%) | 57,796 |
| 7 Apr 2017 | INR | 56.7 | 57.9 | 55.3 | 55.85 | 55.85 | -1.25 (-2.19%) | 53,614 |
| 6 Apr 2017 | INR | 57.45 | 58.6 | 57.05 | 57.1 | 57.1 | -0.9 (-1.55%) | 39,189 |
