| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 66.35 | 68.9 | 66.35 | 68.9 | 68.9 | +2.6 (+3.92%) | 1,250 |
| 16 May 2017 | INR | 66.1 | 66.3 | 65.5 | 66.3 | 66.3 | -2.55 (-3.70%) | 925 |
| 15 May 2017 | INR | 65.9 | 68.95 | 65.9 | 68.85 | 68.85 | +2.85 (+4.32%) | 690 |
| 12 May 2017 | INR | 65.3 | 66 | 65.3 | 66 | 66 | -1.1 (-1.64%) | 600 |
| 11 May 2017 | INR | 65.3 | 67.95 | 65.1 | 67.1 | 67.1 | -1.15 (-1.68%) | 3,371 |
| 10 May 2017 | INR | 66.5 | 68.35 | 66.5 | 68.25 | 68.25 | -0.4 (-0.58%) | 1,226 |
| 9 May 2017 | INR | 68 | 69 | 68 | 68.65 | 68.65 | +0.6 (+0.88%) | 3,725 |
| 8 May 2017 | INR | 68 | 69 | 68 | 68.05 | 68.05 | -0.05 (-0.07%) | 2,153 |
| 5 May 2017 | INR | 70 | 70 | 68.1 | 68.1 | 68.1 | -0.4 (-0.58%) | 250 |
| 4 May 2017 | INR | 68.1 | 70 | 68 | 68.5 | 68.5 | -0.5 (-0.72%) | 2,681 |
| 3 May 2017 | INR | 68 | 69 | 68 | 69 | 69 | 0.0 (0.0%) | 831 |
| 2 May 2017 | INR | 69.9 | 69.9 | 67 | 69 | 69 | +0.1 (+0.15%) | 716 |
| 28 Apr 2017 | INR | 70.5 | 70.5 | 68.1 | 68.9 | 68.9 | +0.3 (+0.44%) | 359 |
| 27 Apr 2017 | INR | 69.4 | 69.4 | 68.55 | 68.6 | 68.6 | -2.4 (-3.38%) | 1,909 |
| 26 Apr 2017 | INR | 71.5 | 72.5 | 68.7 | 71 | 71 | -0.15 (-0.21%) | 2,573 |
| 25 Apr 2017 | INR | 71.7 | 72.15 | 70.5 | 71.15 | 71.15 | +2.4 (+3.49%) | 14,601 |
| 24 Apr 2017 | INR | 70.1 | 71 | 67.7 | 68.75 | 68.75 | -1.3 (-1.86%) | 5,312 |
| 21 Apr 2017 | INR | 71 | 71 | 70.05 | 70.05 | 70.05 | -1.95 (-2.71%) | 235 |
| 20 Apr 2017 | INR | 70 | 72 | 68.5 | 72 | 72 | +1.9 (+2.71%) | 1,155 |
| 19 Apr 2017 | INR | 67.55 | 73.4 | 67.55 | 70.1 | 70.1 | -0.55 (-0.78%) | 2,524 |
| 18 Apr 2017 | INR | 70.05 | 70.7 | 70 | 70.65 | 70.65 | -0.45 (-0.63%) | 1,670 |
| 17 Apr 2017 | INR | 75 | 75 | 70.1 | 71.1 | 71.1 | -0.95 (-1.32%) | 1,196 |
| 13 Apr 2017 | INR | 70.05 | 75 | 70.05 | 72.05 | 72.05 | -0.25 (-0.35%) | 625 |
| 12 Apr 2017 | INR | 73.5 | 74.7 | 72.2 | 72.3 | 72.3 | -0.8 (-1.09%) | 15,585 |
| 11 Apr 2017 | INR | 75 | 75.5 | 73.1 | 73.1 | 73.1 | -1.9 (-2.53%) | 5,300 |
| 10 Apr 2017 | INR | 73.3 | 76 | 73.3 | 75 | 75 | 0.0 (0.0%) | 10,414 |
| 7 Apr 2017 | INR | 76.7 | 77 | 73.05 | 75 | 75 | -1 (-1.32%) | 5,720 |
| 6 Apr 2017 | INR | 75.5 | 77.4 | 74 | 76 | 76 | +0.7 (+0.93%) | 582 |
| 5 Apr 2017 | INR | 75.1 | 76.8 | 75.1 | 75.3 | 75.3 | -2.7 (-3.46%) | 2,409 |
| 3 Apr 2017 | INR | 76 | 78 | 74.35 | 78 | 78 | +3.55 (+4.77%) | 7,766 |
