| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | INR | 79.8 | 79.9 | 75.75 | 78.55 | 78.55 | -1.15 (-1.44%) | 173,460 |
| 22 May 2017 | INR | 80.8 | 82.25 | 79.55 | 79.7 | 79.7 | -1.35 (-1.67%) | 132,631 |
| 19 May 2017 | INR | 82.6 | 83 | 80.1 | 81.05 | 81.05 | -1.4 (-1.70%) | 135,957 |
| 18 May 2017 | INR | 84 | 84.5 | 82.25 | 82.45 | 82.45 | -1.5 (-1.79%) | 93,240 |
| 17 May 2017 | INR | 84.5 | 85.25 | 83.5 | 83.95 | 83.95 | -0.4 (-0.47%) | 99,687 |
| 16 May 2017 | INR | 84.5 | 85.8 | 84 | 84.35 | 84.35 | -0.25 (-0.30%) | 90,608 |
| 15 May 2017 | INR | 84.15 | 86.95 | 83.3 | 84.6 | 84.6 | +1.1 (+1.32%) | 161,221 |
| 12 May 2017 | INR | 84.9 | 85.15 | 83.1 | 83.5 | 83.5 | -1.25 (-1.47%) | 127,595 |
| 11 May 2017 | INR | 84.55 | 85.9 | 83.05 | 84.75 | 84.75 | +0.75 (+0.89%) | 110,904 |
| 10 May 2017 | INR | 83.95 | 84.8 | 83.5 | 84 | 84 | +0.15 (+0.18%) | 92,669 |
| 9 May 2017 | INR | 83.5 | 84.4 | 82.5 | 83.85 | 83.85 | +0.45 (+0.54%) | 145,398 |
| 8 May 2017 | INR | 83.75 | 85 | 82.95 | 83.4 | 83.4 | +0.45 (+0.54%) | 74,292 |
| 5 May 2017 | INR | 84.6 | 85.55 | 82.5 | 82.95 | 82.95 | -1.65 (-1.95%) | 123,054 |
| 4 May 2017 | INR | 85.7 | 85.7 | 84 | 84.6 | 84.6 | -0.9 (-1.05%) | 97,686 |
| 3 May 2017 | INR | 84.6 | 85.95 | 83.1 | 85.5 | 85.5 | +0.85 (+1.00%) | 232,627 |
| 2 May 2017 | INR | 84.5 | 86.2 | 83.1 | 84.65 | 84.65 | +0.15 (+0.18%) | 139,254 |
| 28 Apr 2017 | INR | 84.5 | 85.6 | 83.2 | 84.5 | 84.5 | +0.05 (+0.06%) | 180,576 |
| 27 Apr 2017 | INR | 85.8 | 86.6 | 84.05 | 84.45 | 84.45 | -1.35 (-1.57%) | 183,402 |
| 26 Apr 2017 | INR | 88.1 | 88.1 | 85.4 | 85.8 | 85.8 | -1.55 (-1.77%) | 215,121 |
| 25 Apr 2017 | INR | 88.5 | 90.75 | 87 | 87.35 | 87.35 | -0.8 (-0.91%) | 245,958 |
| 24 Apr 2017 | INR | 88 | 89 | 87 | 88.15 | 88.15 | +0.15 (+0.17%) | 216,864 |
| 21 Apr 2017 | INR | 89.3 | 89.85 | 87.5 | 88 | 88 | -1.05 (-1.18%) | 121,802 |
| 20 Apr 2017 | INR | 88.35 | 90.6 | 88.15 | 89.05 | 89.05 | +1.3 (+1.48%) | 120,105 |
| 19 Apr 2017 | INR | 87.5 | 89 | 87 | 87.75 | 87.75 | +0.25 (+0.29%) | 85,741 |
| 18 Apr 2017 | INR | 93.45 | 94.5 | 87.15 | 87.5 | 87.5 | -3.8 (-4.16%) | 679,276 |
| 17 Apr 2017 | INR | 89.1 | 91.75 | 88 | 91.3 | 91.3 | +1.75 (+1.95%) | 258,155 |
| 13 Apr 2017 | INR | 87.5 | 90.5 | 87 | 89.55 | 89.55 | +2.15 (+2.46%) | 225,880 |
| 12 Apr 2017 | INR | 88.5 | 88.85 | 86.35 | 87.4 | 87.4 | -0.9 (-1.02%) | 176,261 |
| 11 Apr 2017 | INR | 89.75 | 89.75 | 88.15 | 88.3 | 88.3 | -0.75 (-0.84%) | 159,715 |
| 10 Apr 2017 | INR | 91.5 | 92.5 | 87.9 | 89.05 | 89.05 | -1.5 (-1.66%) | 256,950 |
