| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 82.1 | 83.95 | 80.45 | 81.75 | 81.75 | -0.75 (-0.91%) | 8,625 |
| 18 May 2017 | INR | 82.1 | 84.5 | 82 | 82.5 | 82.5 | -0.85 (-1.02%) | 12,298 |
| 17 May 2017 | INR | 82 | 83.8 | 81.5 | 83.35 | 83.35 | +1.3 (+1.58%) | 15,627 |
| 16 May 2017 | INR | 82.95 | 83.35 | 81.45 | 82.05 | 82.05 | -0.05 (-0.06%) | 16,112 |
| 15 May 2017 | INR | 82.25 | 83.25 | 81.85 | 82.1 | 82.1 | -0.15 (-0.18%) | 7,172 |
| 12 May 2017 | INR | 84 | 84.8 | 81.55 | 82.25 | 82.25 | -0.9 (-1.08%) | 8,320 |
| 11 May 2017 | INR | 84.9 | 85.1 | 83 | 83.15 | 83.15 | -1.15 (-1.36%) | 9,056 |
| 10 May 2017 | INR | 85.1 | 86.85 | 84 | 84.3 | 84.3 | -0.9 (-1.06%) | 17,626 |
| 9 May 2017 | INR | 83.05 | 88 | 83 | 85.2 | 85.2 | +2.6 (+3.15%) | 62,925 |
| 8 May 2017 | INR | 83.5 | 83.5 | 82.15 | 82.6 | 82.6 | +0.4 (+0.49%) | 6,797 |
| 5 May 2017 | INR | 83.25 | 87 | 81.55 | 82.2 | 82.2 | -2.6 (-3.07%) | 16,307 |
| 4 May 2017 | INR | 86.85 | 86.85 | 84 | 84.8 | 84.8 | -0.75 (-0.88%) | 24,096 |
| 3 May 2017 | INR | 84.95 | 87.45 | 83.1 | 85.55 | 85.55 | +1.45 (+1.72%) | 72,495 |
| 2 May 2017 | INR | 83.5 | 84.4 | 80.3 | 84.1 | 84.1 | +3 (+3.70%) | 23,588 |
| 28 Apr 2017 | INR | 81.65 | 82 | 80.1 | 81.1 | 81.1 | +0.75 (+0.93%) | 6,357 |
| 27 Apr 2017 | INR | 82 | 82.6 | 78.25 | 80.35 | 80.35 | -0.85 (-1.05%) | 18,791 |
| 26 Apr 2017 | INR | 82 | 83.7 | 80.55 | 81.2 | 81.2 | -0.8 (-0.98%) | 11,325 |
| 25 Apr 2017 | INR | 83.05 | 83.05 | 81.5 | 82 | 82 | 0.0 (0.0%) | 14,122 |
| 24 Apr 2017 | INR | 84.7 | 84.7 | 81.25 | 82 | 82 | -1.05 (-1.26%) | 14,970 |
| 21 Apr 2017 | INR | 84.15 | 85.5 | 82.15 | 83.05 | 83.05 | -0.8 (-0.95%) | 7,930 |
| 20 Apr 2017 | INR | 85 | 85 | 83.8 | 83.85 | 83.85 | +0.1 (+0.12%) | 5,191 |
| 19 Apr 2017 | INR | 86.35 | 86.35 | 83.5 | 83.75 | 83.75 | -0.85 (-1.00%) | 18,276 |
| 18 Apr 2017 | INR | 86.7 | 88.5 | 83.7 | 84.6 | 84.6 | -1.2 (-1.40%) | 29,974 |
| 17 Apr 2017 | INR | 84 | 87.8 | 82.1 | 85.8 | 85.8 | +1.8 (+2.14%) | 86,287 |
| 13 Apr 2017 | INR | 85.3 | 86.9 | 83.6 | 84 | 84 | -1.3 (-1.52%) | 13,927 |
| 12 Apr 2017 | INR | 89.8 | 91.1 | 84.4 | 85.3 | 85.3 | -1.75 (-2.01%) | 63,741 |
| 11 Apr 2017 | INR | 81 | 88.75 | 79.35 | 87.05 | 87.05 | +6.3 (+7.80%) | 108,506 |
| 10 Apr 2017 | INR | 82.6 | 82.75 | 79 | 80.75 | 80.75 | -0.55 (-0.68%) | 7,879 |
| 7 Apr 2017 | INR | 83.1 | 84.8 | 76.2 | 81.3 | 81.3 | -2.3 (-2.75%) | 23,528 |
| 6 Apr 2017 | INR | 85 | 85 | 83 | 83.6 | 83.6 | -0.85 (-1.01%) | 6,255 |
