| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 112 | 112.5 | 106.05 | 106.05 | 106.05 | -5.55 (-4.97%) | 60,925 |
| 19 May 2017 | INR | 116 | 119.95 | 111.6 | 111.6 | 111.6 | -5.85 (-4.98%) | 96,484 |
| 18 May 2017 | INR | 124 | 124 | 117.45 | 117.45 | 117.45 | -6.15 (-4.98%) | 94,363 |
| 17 May 2017 | INR | 121 | 126.6 | 121 | 123.6 | 123.6 | +0.8 (+0.65%) | 61,645 |
| 16 May 2017 | INR | 125 | 126.8 | 120 | 122.8 | 122.8 | -1.25 (-1.01%) | 59,643 |
| 15 May 2017 | INR | 123.8 | 125 | 119.05 | 124.05 | 124.05 | +4.45 (+3.72%) | 57,439 |
| 12 May 2017 | INR | 119.9 | 119.9 | 115 | 119.6 | 119.6 | +5.4 (+4.73%) | 126,930 |
| 11 May 2017 | INR | 114.2 | 114.2 | 114.2 | 114.2 | 114.2 | +5.4 (+4.96%) | 12,856 |
| 10 May 2017 | INR | 108 | 108.8 | 105.1 | 108.8 | 108.8 | +5.15 (+4.97%) | 40,062 |
| 9 May 2017 | INR | 108 | 109.35 | 102.05 | 103.65 | 103.65 | -3.5 (-3.27%) | 24,593 |
| 8 May 2017 | INR | 113.95 | 113.95 | 106.5 | 107.15 | 107.15 | -3.5 (-3.16%) | 73,828 |
| 5 May 2017 | INR | 111.95 | 111.95 | 105 | 110.65 | 110.65 | +4 (+3.75%) | 346,126 |
| 4 May 2017 | INR | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | +5.05 (+4.97%) | 36,353 |
| 3 May 2017 | INR | 101.6 | 101.6 | 101.6 | 101.6 | 101.6 | +4.8 (+4.96%) | 13,527 |
| 2 May 2017 | INR | 95 | 96.8 | 95 | 96.8 | 96.8 | +4.6 (+4.99%) | 50,866 |
| 28 Apr 2017 | INR | 92 | 95.95 | 91.8 | 92.2 | 92.2 | -0.75 (-0.81%) | 69,781 |
| 27 Apr 2017 | INR | 91.55 | 97 | 91.2 | 92.95 | 92.95 | -2.6 (-2.72%) | 51,592 |
| 26 Apr 2017 | INR | 101 | 102 | 95.05 | 95.55 | 95.55 | -4.95 (-4.93%) | 195,931 |
| 25 Apr 2017 | INR | 98 | 102.6 | 98 | 100.5 | 100.5 | +2.55 (+2.60%) | 247,380 |
| 24 Apr 2017 | INR | 91.5 | 99.8 | 91.5 | 97.95 | 97.95 | +7.1 (+7.82%) | 442,293 |
| 21 Apr 2017 | INR | 92.5 | 94 | 89 | 90.85 | 90.85 | -1.6 (-1.73%) | 207,396 |
| 20 Apr 2017 | INR | 95.4 | 96.95 | 88.3 | 92.45 | 92.45 | -3.45 (-3.60%) | 325,905 |
| 19 Apr 2017 | INR | 92.7 | 99 | 89.35 | 95.9 | 95.9 | +6.75 (+7.57%) | 628,073 |
| 18 Apr 2017 | INR | 90 | 93 | 88.4 | 89.15 | 89.15 | +0.9 (+1.02%) | 210,119 |
| 17 Apr 2017 | INR | 83.95 | 89.5 | 81.8 | 88.25 | 88.25 | +4.3 (+5.12%) | 202,058 |
| 13 Apr 2017 | INR | 87 | 89.4 | 83 | 83.95 | 83.95 | -2.2 (-2.55%) | 228,313 |
| 12 Apr 2017 | INR | 85 | 89.8 | 81.1 | 86.15 | 86.15 | +2 (+2.38%) | 280,104 |
| 11 Apr 2017 | INR | 77 | 87 | 75.3 | 84.15 | 84.15 | +7.8 (+10.22%) | 327,390 |
| 10 Apr 2017 | INR | 72.6 | 77.8 | 72.6 | 76.35 | 76.35 | +3.85 (+5.31%) | 86,808 |
| 7 Apr 2017 | INR | 74 | 75 | 71.2 | 72.5 | 72.5 | -1.4 (-1.89%) | 66,851 |
