| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 68.8 | 71.85 | 68.05 | 68.6 | 68.6 | +1.85 (+2.77%) | 1,868,980 |
| 17 May 2017 | INR | 66.45 | 67.5 | 66.45 | 66.75 | 66.75 | +0.3 (+0.45%) | 100,188 |
| 16 May 2017 | INR | 67.7 | 68 | 66.1 | 66.45 | 66.45 | -0.3 (-0.45%) | 176,012 |
| 15 May 2017 | INR | 63.75 | 66.9 | 63.5 | 66.75 | 66.75 | +3.45 (+5.45%) | 275,406 |
| 12 May 2017 | INR | 64.1 | 64.2 | 63.1 | 63.3 | 63.3 | -0.65 (-1.02%) | 48,738 |
| 11 May 2017 | INR | 63.05 | 64.7 | 63.05 | 63.95 | 63.95 | +0.1 (+0.16%) | 82,887 |
| 10 May 2017 | INR | 64.2 | 64.85 | 63.65 | 63.85 | 63.85 | -0.05 (-0.08%) | 142,710 |
| 9 May 2017 | INR | 64 | 64.65 | 63.75 | 63.9 | 63.9 | +0.15 (+0.24%) | 98,796 |
| 8 May 2017 | INR | 64.2 | 64.5 | 63.5 | 63.75 | 63.75 | +0.15 (+0.24%) | 61,503 |
| 5 May 2017 | INR | 65.2 | 65.2 | 63.35 | 63.6 | 63.6 | -1.55 (-2.38%) | 75,029 |
| 4 May 2017 | INR | 66 | 66.1 | 65 | 65.15 | 65.15 | -0.65 (-0.99%) | 61,489 |
| 3 May 2017 | INR | 65.85 | 67.5 | 65.45 | 65.8 | 65.8 | 0.0 (0.0%) | 122,180 |
| 2 May 2017 | INR | 65.85 | 66.6 | 65.55 | 65.8 | 65.8 | +0.2 (+0.30%) | 73,335 |
| 28 Apr 2017 | INR | 65.15 | 66.4 | 65.05 | 65.6 | 65.6 | +0.3 (+0.46%) | 86,490 |
| 27 Apr 2017 | INR | 65.7 | 65.8 | 64.8 | 65.3 | 65.3 | +0.1 (+0.15%) | 71,752 |
| 26 Apr 2017 | INR | 66.75 | 67.5 | 64.5 | 65.2 | 65.2 | -1 (-1.51%) | 116,278 |
| 25 Apr 2017 | INR | 66.6 | 67.45 | 66 | 66.2 | 66.2 | -0.35 (-0.53%) | 100,512 |
| 24 Apr 2017 | INR | 67 | 67.95 | 66.3 | 66.55 | 66.55 | +0.25 (+0.38%) | 124,021 |
| 21 Apr 2017 | INR | 65.95 | 67.45 | 65.3 | 66.3 | 66.3 | +0.7 (+1.07%) | 225,976 |
| 20 Apr 2017 | INR | 65.05 | 66 | 65.05 | 65.6 | 65.6 | +0.6 (+0.92%) | 124,559 |
| 19 Apr 2017 | INR | 65.25 | 65.4 | 64.3 | 65 | 65 | +0.1 (+0.15%) | 96,495 |
| 18 Apr 2017 | INR | 66.25 | 68 | 64.35 | 64.9 | 64.9 | -1.2 (-1.82%) | 222,534 |
| 17 Apr 2017 | INR | 66.5 | 67.1 | 65.45 | 66.1 | 66.1 | -0.1 (-0.15%) | 103,416 |
| 13 Apr 2017 | INR | 67.8 | 67.8 | 66 | 66.2 | 66.2 | -0.3 (-0.45%) | 184,342 |
| 12 Apr 2017 | INR | 68 | 68.4 | 66 | 66.5 | 66.5 | -1.7 (-2.49%) | 138,216 |
| 11 Apr 2017 | INR | 67.15 | 69.25 | 67.15 | 68.2 | 68.2 | +0.6 (+0.89%) | 167,695 |
| 10 Apr 2017 | INR | 67.95 | 68.7 | 67.1 | 67.6 | 67.6 | +0.25 (+0.37%) | 94,282 |
| 7 Apr 2017 | INR | 68.7 | 69 | 67 | 67.35 | 67.35 | -1.7 (-2.46%) | 91,650 |
| 6 Apr 2017 | INR | 68.85 | 70.7 | 68.5 | 69.05 | 69.05 | +0.2 (+0.29%) | 179,438 |
| 5 Apr 2017 | INR | 66.7 | 69.95 | 66.6 | 68.85 | 68.85 | +2.1 (+3.15%) | 342,544 |
