| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | INR | 60.6 | 65.5 | 60.6 | 63.45 | 63.45 | +2.85 (+4.70%) | 4,523 |
| 25 May 2017 | INR | 58.35 | 62.8 | 57.6 | 60.6 | 60.6 | +2.8 (+4.84%) | 2,670 |
| 24 May 2017 | INR | 58 | 59.8 | 57.75 | 57.8 | 57.8 | -0.5 (-0.86%) | 2,950 |
| 23 May 2017 | INR | 59.6 | 59.6 | 57.5 | 58.3 | 58.3 | -1.8 (-3.00%) | 5,588 |
| 22 May 2017 | INR | 60.1 | 61.9 | 60.1 | 60.1 | 60.1 | -0.65 (-1.07%) | 1,496 |
| 19 May 2017 | INR | 62.6 | 62.6 | 60.75 | 60.75 | 60.75 | -0.75 (-1.22%) | 1,216 |
| 18 May 2017 | INR | 62.35 | 62.4 | 61.2 | 61.5 | 61.5 | -0.65 (-1.05%) | 1,874 |
| 17 May 2017 | INR | 64.7 | 64.7 | 62 | 62.15 | 62.15 | -0.85 (-1.35%) | 3,206 |
| 16 May 2017 | INR | 63.8 | 63.85 | 61.8 | 63 | 63 | -0.85 (-1.33%) | 7,126 |
| 15 May 2017 | INR | 62.5 | 64.45 | 62.5 | 63.85 | 63.85 | +0.85 (+1.35%) | 388 |
| 12 May 2017 | INR | 63 | 63 | 62.6 | 63 | 63 | -0.7 (-1.10%) | 875 |
| 11 May 2017 | INR | 62.05 | 64.65 | 61.75 | 63.7 | 63.7 | +0.7 (+1.11%) | 6,420 |
| 10 May 2017 | INR | 64.5 | 65 | 63 | 63 | 63 | -1.55 (-2.40%) | 2,161 |
| 9 May 2017 | INR | 63 | 66.5 | 61.8 | 64.55 | 64.55 | +0.4 (+0.62%) | 11,553 |
| 8 May 2017 | INR | 64.5 | 64.9 | 63.3 | 64.15 | 64.15 | -1.5 (-2.28%) | 3,602 |
| 5 May 2017 | INR | 66.25 | 67.7 | 64.7 | 65.65 | 65.65 | +0.75 (+1.16%) | 16,275 |
| 4 May 2017 | INR | 66.7 | 67.5 | 64.35 | 64.9 | 64.9 | -1.75 (-2.63%) | 6,983 |
| 3 May 2017 | INR | 68.75 | 68.8 | 64.5 | 66.65 | 66.65 | -0.6 (-0.89%) | 24,379 |
| 2 May 2017 | INR | 66.2 | 69 | 66.2 | 67.25 | 67.25 | +2.2 (+3.38%) | 35,978 |
| 28 Apr 2017 | INR | 64.1 | 66 | 63 | 65.05 | 65.05 | +1.9 (+3.01%) | 4,453 |
| 27 Apr 2017 | INR | 66 | 68 | 62.65 | 63.15 | 63.15 | +0.15 (+0.24%) | 2,405 |
| 26 Apr 2017 | INR | 68.4 | 68.45 | 63 | 63 | 63 | -3.1 (-4.69%) | 9,534 |
| 25 Apr 2017 | INR | 66.75 | 66.75 | 65.6 | 66.1 | 66.1 | +0.1 (+0.15%) | 3,014 |
| 24 Apr 2017 | INR | 65 | 66 | 64.7 | 66 | 66 | +0.3 (+0.46%) | 8,710 |
| 21 Apr 2017 | INR | 66.55 | 67 | 64.7 | 65.7 | 65.7 | +1.65 (+2.58%) | 11,410 |
| 20 Apr 2017 | INR | 55.1 | 64.4 | 55.1 | 64.05 | 64.05 | +0.65 (+1.03%) | 7,800 |
| 19 Apr 2017 | INR | 63.5 | 65 | 63 | 63.4 | 63.4 | -0.95 (-1.48%) | 4,855 |
| 18 Apr 2017 | INR | 63.4 | 64.5 | 63.4 | 64.35 | 64.35 | +0.7 (+1.10%) | 6,405 |
| 17 Apr 2017 | INR | 63.5 | 64.25 | 61.15 | 63.65 | 63.65 | +0.4 (+0.63%) | 3,021 |
| 13 Apr 2017 | INR | 64.6 | 65 | 62.3 | 63.25 | 63.25 | -0.45 (-0.71%) | 5,928 |
