| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 87 | 87.7 | 83 | 84.3 | 84.3 | -2.7 (-3.10%) | 490,454 |
| 17 May 2017 | INR | 86.5 | 88.15 | 86.3 | 87 | 87 | +0.35 (+0.40%) | 775,208 |
| 16 May 2017 | INR | 87 | 88.2 | 86.25 | 86.65 | 86.65 | -0.75 (-0.86%) | 1,976,847 |
| 15 May 2017 | INR | 87.95 | 89.45 | 86.75 | 87.4 | 87.4 | +0.7 (+0.81%) | 1,492,911 |
| 12 May 2017 | INR | 87.85 | 88.05 | 85.15 | 86.7 | 86.7 | -1.05 (-1.20%) | 415,515 |
| 11 May 2017 | INR | 87.5 | 89.4 | 87 | 87.75 | 87.75 | +0.8 (+0.92%) | 3,511,083 |
| 10 May 2017 | INR | 86.25 | 88.9 | 86 | 86.95 | 86.95 | +1.4 (+1.64%) | 3,763,480 |
| 9 May 2017 | INR | 85.85 | 86.4 | 84.55 | 85.55 | 85.55 | -0.1 (-0.12%) | 849,960 |
| 8 May 2017 | INR | 84.35 | 86.85 | 82.5 | 85.65 | 85.65 | +1.1 (+1.30%) | 2,200,506 |
| 5 May 2017 | INR | 86.4 | 86.4 | 83.15 | 84.55 | 84.55 | -1.15 (-1.34%) | 2,298,445 |
| 4 May 2017 | INR | 82 | 86.4 | 81.8 | 85.7 | 85.7 | +4.1 (+5.02%) | 4,102,254 |
| 3 May 2017 | INR | 79.2 | 82.9 | 79.2 | 81.6 | 81.6 | +2.65 (+3.36%) | 2,858,826 |
| 2 May 2017 | INR | 79.1 | 80.2 | 78.2 | 78.95 | 78.95 | +0.1 (+0.13%) | 953,212 |
| 28 Apr 2017 | INR | 78.5 | 80.15 | 77.75 | 78.85 | 78.85 | +0.35 (+0.45%) | 934,982 |
| 27 Apr 2017 | INR | 78.45 | 81.2 | 77 | 78.5 | 78.5 | +0.65 (+0.83%) | 2,052,920 |
| 26 Apr 2017 | INR | 79.35 | 79.6 | 77.5 | 77.85 | 77.85 | -0.95 (-1.21%) | 740,703 |
| 25 Apr 2017 | INR | 79.1 | 79.85 | 78.5 | 78.8 | 78.8 | -0.3 (-0.38%) | 345,913 |
| 24 Apr 2017 | INR | 79.7 | 80.5 | 78.65 | 79.1 | 79.1 | +0.2 (+0.25%) | 548,875 |
| 21 Apr 2017 | INR | 80.25 | 81.5 | 78.2 | 78.9 | 78.9 | -1 (-1.25%) | 1,150,201 |
| 20 Apr 2017 | INR | 78.05 | 81.2 | 78 | 79.9 | 79.9 | +2.1 (+2.70%) | 1,570,985 |
| 19 Apr 2017 | INR | 78.3 | 79.5 | 76.95 | 77.8 | 77.8 | -0.55 (-0.70%) | 1,513,849 |
| 18 Apr 2017 | INR | 79.15 | 80.25 | 77.75 | 78.35 | 78.35 | +0.15 (+0.19%) | 1,628,707 |
| 17 Apr 2017 | INR | 73.55 | 78.9 | 73.55 | 78.2 | 78.2 | +4 (+5.39%) | 1,572,644 |
| 13 Apr 2017 | INR | 75.95 | 76.2 | 73.8 | 74.2 | 74.2 | -1.4 (-1.85%) | 194,143 |
| 12 Apr 2017 | INR | 77.5 | 77.9 | 74.7 | 75.6 | 75.6 | -1.45 (-1.88%) | 344,098 |
| 11 Apr 2017 | INR | 75.55 | 77.6 | 75.55 | 77.05 | 77.05 | +1.5 (+1.99%) | 838,649 |
| 10 Apr 2017 | INR | 78 | 78.5 | 74.85 | 75.55 | 75.55 | -1.55 (-2.01%) | 816,706 |
| 7 Apr 2017 | INR | 76.6 | 78.85 | 76.1 | 77.1 | 77.1 | +0.1 (+0.13%) | 3,471,106 |
| 6 Apr 2017 | INR | 76.8 | 77.25 | 75.55 | 77 | 77 | +0.25 (+0.33%) | 888,146 |
| 5 Apr 2017 | INR | 75.95 | 77.3 | 74.65 | 76.75 | 76.75 | +1.3 (+1.72%) | 635,678 |
