| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | INR | 79.75 | 79.85 | 74.5 | 75.2 | 75.2 | -2.75 (-3.53%) | 15,139 |
| 23 May 2017 | INR | 83 | 83 | 73.3 | 77.95 | 77.95 | -11.05 (-12.42%) | 120,082 |
| 22 May 2017 | INR | 89.8 | 90 | 86.5 | 89 | 89 | +2.2 (+2.53%) | 24,567 |
| 19 May 2017 | INR | 87.5 | 90.55 | 86.05 | 86.8 | 86.8 | -2.4 (-2.69%) | 14,822 |
| 18 May 2017 | INR | 89.95 | 91.85 | 85.3 | 89.2 | 89.2 | -0.05 (-0.06%) | 22,411 |
| 17 May 2017 | INR | 88.1 | 90.8 | 87.95 | 89.25 | 89.25 | +1.3 (+1.48%) | 20,222 |
| 16 May 2017 | INR | 89 | 89.8 | 87.05 | 87.95 | 87.95 | +1.3 (+1.50%) | 13,524 |
| 15 May 2017 | INR | 95.1 | 95.1 | 83.65 | 86.65 | 86.65 | -6.7 (-7.18%) | 100,051 |
| 12 May 2017 | INR | 95.2 | 95.85 | 93.05 | 93.35 | 93.35 | -2.05 (-2.15%) | 22,084 |
| 11 May 2017 | INR | 96.6 | 98.15 | 95 | 95.4 | 95.4 | -1.05 (-1.09%) | 25,789 |
| 10 May 2017 | INR | 97.8 | 98.85 | 96.15 | 96.45 | 96.45 | +0.15 (+0.16%) | 10,806 |
| 9 May 2017 | INR | 97.05 | 98.6 | 95.5 | 96.3 | 96.3 | -1.2 (-1.23%) | 19,503 |
| 8 May 2017 | INR | 97.3 | 98.8 | 97 | 97.5 | 97.5 | +0.3 (+0.31%) | 11,854 |
| 5 May 2017 | INR | 98.65 | 99.45 | 96.5 | 97.2 | 97.2 | -1.65 (-1.67%) | 11,858 |
| 4 May 2017 | INR | 98.25 | 100 | 97.55 | 98.85 | 98.85 | -0.05 (-0.05%) | 31,042 |
| 3 May 2017 | INR | 99 | 99.9 | 97.15 | 98.9 | 98.9 | -0.1 (-0.10%) | 20,597 |
| 2 May 2017 | INR | 100.95 | 100.95 | 98 | 99 | 99 | +0.05 (+0.05%) | 18,992 |
| 28 Apr 2017 | INR | 99.5 | 101.1 | 98.5 | 98.95 | 98.95 | -0.6 (-0.60%) | 17,051 |
| 27 Apr 2017 | INR | 98.5 | 101.95 | 98.5 | 99.55 | 99.55 | -0.55 (-0.55%) | 12,880 |
| 26 Apr 2017 | INR | 102.5 | 103.9 | 99.1 | 100.1 | 100.1 | -2.75 (-2.67%) | 27,107 |
| 25 Apr 2017 | INR | 107.8 | 107.8 | 101.5 | 102.85 | 102.85 | -2.95 (-2.79%) | 40,331 |
| 24 Apr 2017 | INR | 107 | 108.8 | 104.45 | 105.8 | 105.8 | +1.35 (+1.29%) | 115,499 |
| 21 Apr 2017 | INR | 102.65 | 105.45 | 99.4 | 104.45 | 104.45 | +3.85 (+3.83%) | 128,644 |
| 20 Apr 2017 | INR | 98 | 101 | 97.1 | 100.6 | 100.6 | +3.05 (+3.13%) | 66,172 |
| 19 Apr 2017 | INR | 100 | 100 | 97.1 | 97.55 | 97.55 | -0.85 (-0.86%) | 8,515 |
| 18 Apr 2017 | INR | 99.9 | 99.95 | 98 | 98.4 | 98.4 | -0.1 (-0.10%) | 40,078 |
| 17 Apr 2017 | INR | 100.05 | 100.05 | 98.15 | 98.5 | 98.5 | -1.55 (-1.55%) | 35,907 |
| 13 Apr 2017 | INR | 100 | 101.7 | 99 | 100.05 | 100.05 | +0.5 (+0.50%) | 37,424 |
| 12 Apr 2017 | INR | 103.25 | 103.25 | 98.55 | 99.55 | 99.55 | -2.3 (-2.26%) | 24,253 |
| 11 Apr 2017 | INR | 101.8 | 102.9 | 100.85 | 101.85 | 101.85 | +0.6 (+0.59%) | 16,877 |
