| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 55.6 | 58.5 | 55.6 | 56.05 | 56.05 | -0.25 (-0.44%) | 17,879 |
| 17 May 2017 | INR | 54.7 | 57.5 | 54.7 | 56.3 | 56.3 | -0.95 (-1.66%) | 10,137 |
| 16 May 2017 | INR | 59.75 | 59.95 | 57 | 57.25 | 57.25 | -1.55 (-2.64%) | 16,446 |
| 15 May 2017 | INR | 60.05 | 60.05 | 58.5 | 58.8 | 58.8 | +0.1 (+0.17%) | 16,369 |
| 12 May 2017 | INR | 60.1 | 60.1 | 57.5 | 58.7 | 58.7 | -1.4 (-2.33%) | 57,674 |
| 11 May 2017 | INR | 61.9 | 62.3 | 60 | 60.1 | 60.1 | -1.2 (-1.96%) | 9,894 |
| 10 May 2017 | INR | 60.75 | 63.3 | 59.3 | 61.3 | 61.3 | +0.05 (+0.08%) | 35,468 |
| 9 May 2017 | INR | 60.15 | 61.7 | 60.15 | 61.25 | 61.25 | +1.65 (+2.77%) | 15,655 |
| 8 May 2017 | INR | 61 | 61 | 58.75 | 59.6 | 59.6 | +0.2 (+0.34%) | 12,229 |
| 5 May 2017 | INR | 61.35 | 62 | 58.4 | 59.4 | 59.4 | -2.35 (-3.81%) | 26,956 |
| 4 May 2017 | INR | 61 | 62.65 | 61 | 61.75 | 61.75 | +1.65 (+2.75%) | 21,640 |
| 3 May 2017 | INR | 61.9 | 61.9 | 59.05 | 60.1 | 60.1 | -0.8 (-1.31%) | 16,693 |
| 2 May 2017 | INR | 62.85 | 62.95 | 60.6 | 60.9 | 60.9 | -1.1 (-1.77%) | 26,827 |
| 28 Apr 2017 | INR | 62.65 | 64.2 | 61.6 | 62 | 62 | -1.25 (-1.98%) | 57,231 |
| 27 Apr 2017 | INR | 63.5 | 65 | 62.15 | 63.25 | 63.25 | +0.8 (+1.28%) | 25,662 |
| 26 Apr 2017 | INR | 63.45 | 65.4 | 62.25 | 62.45 | 62.45 | -0.65 (-1.03%) | 54,211 |
| 25 Apr 2017 | INR | 65.15 | 65.4 | 62.5 | 63.1 | 63.1 | -1.4 (-2.17%) | 33,663 |
| 24 Apr 2017 | INR | 66.6 | 66.8 | 64.4 | 64.5 | 64.5 | -1.85 (-2.79%) | 25,858 |
| 21 Apr 2017 | INR | 68 | 68.9 | 65.65 | 66.35 | 66.35 | -1.05 (-1.56%) | 62,739 |
| 20 Apr 2017 | INR | 67 | 69.25 | 67 | 67.4 | 67.4 | +0.9 (+1.35%) | 109,186 |
| 19 Apr 2017 | INR | 64 | 69.5 | 64 | 66.5 | 66.5 | +2.75 (+4.31%) | 361,362 |
| 18 Apr 2017 | INR | 59.15 | 70.5 | 58.5 | 63.75 | 63.75 | +4.75 (+8.05%) | 298,123 |
| 17 Apr 2017 | INR | 57.5 | 61.5 | 56.6 | 59 | 59 | +1.35 (+2.34%) | 93,183 |
| 13 Apr 2017 | INR | 57 | 59.95 | 54.1 | 57.65 | 57.65 | +1.9 (+3.41%) | 66,760 |
| 12 Apr 2017 | INR | 56 | 57.6 | 54.5 | 55.75 | 55.75 | +0.05 (+0.09%) | 18,135 |
| 11 Apr 2017 | INR | 56.8 | 56.8 | 55.05 | 55.7 | 55.7 | -0.2 (-0.36%) | 12,798 |
| 10 Apr 2017 | INR | 56.8 | 57.85 | 55.65 | 55.9 | 55.9 | -1 (-1.76%) | 12,867 |
| 7 Apr 2017 | INR | 57 | 57.45 | 56 | 56.9 | 56.9 | -0.2 (-0.35%) | 34,688 |
| 6 Apr 2017 | INR | 57.8 | 58.2 | 57 | 57.1 | 57.1 | -0.6 (-1.04%) | 19,984 |
| 5 Apr 2017 | INR | 60.2 | 60.5 | 56.75 | 57.7 | 57.7 | -1.9 (-3.19%) | 25,533 |
