| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 63.8 | 65.35 | 63.1 | 63.95 | 63.95 | +0.15 (+0.24%) | 19,109 |
| 17 May 2017 | INR | 65 | 65.6 | 63.35 | 63.8 | 63.8 | -0.9 (-1.39%) | 11,609 |
| 16 May 2017 | INR | 64 | 65.1 | 64 | 64.7 | 64.7 | +0.8 (+1.25%) | 7,085 |
| 15 May 2017 | INR | 62.9 | 64.7 | 62.9 | 63.9 | 63.9 | +1.35 (+2.16%) | 11,116 |
| 12 May 2017 | INR | 63.2 | 63.2 | 62.2 | 62.55 | 62.55 | -1.75 (-2.72%) | 4,306 |
| 11 May 2017 | INR | 64.6 | 66 | 63.5 | 64.3 | 64.3 | +2.4 (+3.88%) | 63,961 |
| 10 May 2017 | INR | 61.1 | 62.5 | 61 | 61.9 | 61.9 | +0.6 (+0.98%) | 14,513 |
| 9 May 2017 | INR | 61.9 | 62 | 61 | 61.3 | 61.3 | -0.85 (-1.37%) | 5,567 |
| 8 May 2017 | INR | 62.75 | 63 | 61.5 | 62.15 | 62.15 | +0.4 (+0.65%) | 6,965 |
| 5 May 2017 | INR | 62.8 | 62.8 | 61 | 61.75 | 61.75 | -1.6 (-2.53%) | 13,606 |
| 4 May 2017 | INR | 64.05 | 64.05 | 63.25 | 63.35 | 63.35 | -0.7 (-1.09%) | 1,500 |
| 3 May 2017 | INR | 64.45 | 65.45 | 63.6 | 64.05 | 64.05 | +0.25 (+0.39%) | 3,890 |
| 2 May 2017 | INR | 63.75 | 65.6 | 61.5 | 63.8 | 63.8 | +2.15 (+3.49%) | 32,948 |
| 28 Apr 2017 | INR | 62 | 62.5 | 61.3 | 61.65 | 61.65 | -0.55 (-0.88%) | 8,686 |
| 27 Apr 2017 | INR | 63 | 63.15 | 62 | 62.2 | 62.2 | 0.0 (0.0%) | 3,142 |
| 26 Apr 2017 | INR | 64.05 | 64.85 | 61.65 | 62.2 | 62.2 | -1.8 (-2.81%) | 29,007 |
| 25 Apr 2017 | INR | 64.3 | 66 | 63.8 | 64 | 64 | -0.55 (-0.85%) | 13,277 |
| 24 Apr 2017 | INR | 64.9 | 65 | 63.7 | 64.55 | 64.55 | +0.55 (+0.86%) | 10,156 |
| 21 Apr 2017 | INR | 64.9 | 65.9 | 64 | 64 | 64 | -0.05 (-0.08%) | 11,922 |
| 20 Apr 2017 | INR | 65.15 | 65.5 | 63.7 | 64.05 | 64.05 | +0.2 (+0.31%) | 7,099 |
| 19 Apr 2017 | INR | 63 | 64.5 | 63 | 63.85 | 63.85 | +0.35 (+0.55%) | 7,148 |
| 18 Apr 2017 | INR | 64.1 | 68.2 | 63.25 | 63.5 | 63.5 | +0.1 (+0.16%) | 36,242 |
| 17 Apr 2017 | INR | 63.55 | 64.5 | 63 | 63.4 | 63.4 | -0.5 (-0.78%) | 10,256 |
| 13 Apr 2017 | INR | 64.15 | 65.95 | 63.5 | 63.9 | 63.9 | -1.1 (-1.69%) | 6,365 |
| 12 Apr 2017 | INR | 65.8 | 66 | 63.25 | 65 | 65 | -0.35 (-0.54%) | 12,700 |
| 11 Apr 2017 | INR | 65.55 | 66.5 | 65 | 65.35 | 65.35 | -0.1 (-0.15%) | 12,327 |
| 10 Apr 2017 | INR | 68.55 | 68.55 | 65.05 | 65.45 | 65.45 | +1.9 (+2.99%) | 42,115 |
| 7 Apr 2017 | INR | 65.5 | 66.4 | 63.35 | 63.55 | 63.55 | -1.05 (-1.63%) | 20,748 |
| 6 Apr 2017 | INR | 62.55 | 65 | 62.55 | 64.6 | 64.6 | +1.65 (+2.62%) | 13,150 |
| 5 Apr 2017 | INR | 62.5 | 63.9 | 62 | 62.95 | 62.95 | +1.15 (+1.86%) | 16,963 |
