| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 91.9 | 92.3 | 88.5 | 89.15 | 89.15 | -3.55 (-3.83%) | 344,716 |
| 17 May 2017 | INR | 93.1 | 94.4 | 92.1 | 92.7 | 92.7 | -0.65 (-0.70%) | 214,398 |
| 16 May 2017 | INR | 95.45 | 97.7 | 92.6 | 93.35 | 93.35 | -1.75 (-1.84%) | 523,274 |
| 15 May 2017 | INR | 93 | 96.6 | 93 | 95.1 | 95.1 | +3 (+3.26%) | 321,491 |
| 12 May 2017 | INR | 93.35 | 94 | 91.4 | 92.1 | 92.1 | -0.8 (-0.86%) | 112,293 |
| 11 May 2017 | INR | 95.75 | 96.5 | 92.55 | 92.9 | 92.9 | -2.2 (-2.31%) | 208,915 |
| 10 May 2017 | INR | 95.7 | 96.75 | 94.75 | 95.1 | 95.1 | -0.05 (-0.05%) | 232,890 |
| 9 May 2017 | INR | 91 | 96 | 91 | 95.15 | 95.15 | +4.45 (+4.91%) | 577,020 |
| 8 May 2017 | INR | 88 | 91.9 | 88 | 90.7 | 90.7 | +2.3 (+2.60%) | 162,970 |
| 5 May 2017 | INR | 91.55 | 92.8 | 88.1 | 88.4 | 88.4 | -3.15 (-3.44%) | 318,311 |
| 4 May 2017 | INR | 92.6 | 93.8 | 91.1 | 91.55 | 91.55 | -0.55 (-0.60%) | 173,712 |
| 3 May 2017 | INR | 90.9 | 94.9 | 90.9 | 92.1 | 92.1 | +1.4 (+1.54%) | 362,390 |
| 2 May 2017 | INR | 93.8 | 94.35 | 89.25 | 90.7 | 90.7 | -2.5 (-2.68%) | 373,419 |
| 28 Apr 2017 | INR | 94.25 | 95.9 | 92.25 | 93.2 | 93.2 | -1.05 (-1.11%) | 174,296 |
| 27 Apr 2017 | INR | 93.95 | 94.7 | 92.5 | 94.25 | 94.25 | +0.85 (+0.91%) | 224,556 |
| 26 Apr 2017 | INR | 94.2 | 96.9 | 90.1 | 93.4 | 93.4 | -0.55 (-0.59%) | 806,504 |
| 25 Apr 2017 | INR | 96.1 | 97.35 | 93 | 93.95 | 93.95 | -1.45 (-1.52%) | 568,010 |
| 24 Apr 2017 | INR | 97 | 98 | 94.5 | 95.4 | 95.4 | -2.05 (-2.10%) | 483,914 |
| 21 Apr 2017 | INR | 97 | 101.15 | 95.6 | 97.45 | 97.45 | +1.15 (+1.19%) | 1,163,640 |
| 20 Apr 2017 | INR | 95.5 | 98 | 95.1 | 96.3 | 96.3 | +0.35 (+0.36%) | 603,808 |
| 19 Apr 2017 | INR | 93.65 | 97.95 | 93.65 | 95.95 | 95.95 | +1.25 (+1.32%) | 884,134 |
| 18 Apr 2017 | INR | 99.5 | 100.4 | 93.1 | 94.7 | 94.7 | -3.9 (-3.96%) | 840,839 |
| 17 Apr 2017 | INR | 94.95 | 99 | 94.15 | 98.6 | 98.6 | +3.2 (+3.35%) | 972,242 |
| 13 Apr 2017 | INR | 88.1 | 99.75 | 88.1 | 95.4 | 95.4 | +7.3 (+8.29%) | 3,174,033 |
| 12 Apr 2017 | INR | 89.5 | 91.8 | 86.15 | 88.1 | 88.1 | -2.2 (-2.44%) | 577,372 |
| 11 Apr 2017 | INR | 87.05 | 92.5 | 87.05 | 90.3 | 90.3 | +2.35 (+2.67%) | 1,302,551 |
| 10 Apr 2017 | INR | 84 | 88.7 | 82.65 | 87.95 | 87.95 | +5.1 (+6.16%) | 880,650 |
| 7 Apr 2017 | INR | 85.95 | 86.9 | 82.5 | 82.85 | 82.85 | -4.3 (-4.93%) | 546,926 |
| 6 Apr 2017 | INR | 88.95 | 88.95 | 85.5 | 87.15 | 87.15 | -1.8 (-2.02%) | 546,459 |
| 5 Apr 2017 | INR | 87.85 | 89.7 | 86.45 | 88.95 | 88.95 | +1.5 (+1.72%) | 564,585 |
