| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | INR | 69.55 | 70.45 | 68.2 | 68.55 | 68.55 | -1.05 (-1.51%) | 26,431 |
| 15 May 2017 | INR | 71 | 71.9 | 69.2 | 69.6 | 69.6 | +0.1 (+0.14%) | 24,522 |
| 12 May 2017 | INR | 70.45 | 71.15 | 69.35 | 69.5 | 69.5 | -0.85 (-1.21%) | 16,527 |
| 11 May 2017 | INR | 71.85 | 71.85 | 70 | 70.35 | 70.35 | -0.7 (-0.99%) | 29,552 |
| 10 May 2017 | INR | 70.8 | 71.65 | 70.7 | 71.05 | 71.05 | +0.4 (+0.57%) | 12,554 |
| 9 May 2017 | INR | 70.95 | 71.75 | 70.4 | 70.65 | 70.65 | -0.05 (-0.07%) | 14,431 |
| 8 May 2017 | INR | 71.9 | 73 | 70.5 | 70.7 | 70.7 | -0.7 (-0.98%) | 38,916 |
| 5 May 2017 | INR | 72 | 72.25 | 71 | 71.4 | 71.4 | -0.9 (-1.24%) | 31,906 |
| 4 May 2017 | INR | 73.95 | 73.95 | 71.5 | 72.3 | 72.3 | -1 (-1.36%) | 17,355 |
| 3 May 2017 | INR | 73.65 | 74.9 | 73.05 | 73.3 | 73.3 | +1.05 (+1.45%) | 28,691 |
| 2 May 2017 | INR | 73.45 | 74.45 | 71 | 72.25 | 72.25 | -1.1 (-1.50%) | 31,552 |
| 28 Apr 2017 | INR | 76 | 76 | 73 | 73.35 | 73.35 | -1.7 (-2.27%) | 31,147 |
| 27 Apr 2017 | INR | 77.75 | 77.75 | 74.3 | 75.05 | 75.05 | -2.2 (-2.85%) | 53,478 |
| 26 Apr 2017 | INR | 77 | 78.1 | 76.55 | 77.25 | 77.25 | +1.15 (+1.51%) | 132,701 |
| 25 Apr 2017 | INR | 75.1 | 76.9 | 75.1 | 76.1 | 76.1 | +2.15 (+2.91%) | 130,670 |
| 24 Apr 2017 | INR | 72.9 | 76.35 | 72.55 | 73.95 | 73.95 | +3 (+4.23%) | 172,254 |
| 21 Apr 2017 | INR | 72 | 72 | 70.5 | 70.95 | 70.95 | +0.1 (+0.14%) | 11,413 |
| 20 Apr 2017 | INR | 71.5 | 72.45 | 70 | 70.85 | 70.85 | -0.15 (-0.21%) | 25,960 |
| 19 Apr 2017 | INR | 72.15 | 72.65 | 70.25 | 71 | 71 | -1 (-1.39%) | 18,465 |
| 18 Apr 2017 | INR | 72.75 | 73.65 | 71 | 72 | 72 | -0.2 (-0.28%) | 22,109 |
| 17 Apr 2017 | INR | 73.8 | 73.95 | 71.55 | 72.2 | 72.2 | -1.6 (-2.17%) | 40,538 |
| 13 Apr 2017 | INR | 76.85 | 76.85 | 73 | 73.8 | 73.8 | -1.35 (-1.80%) | 24,272 |
| 12 Apr 2017 | INR | 77.45 | 77.45 | 74.5 | 75.15 | 75.15 | -1.45 (-1.89%) | 39,733 |
| 11 Apr 2017 | INR | 77 | 77.8 | 76.1 | 76.6 | 76.6 | -0.75 (-0.97%) | 37,154 |
| 10 Apr 2017 | INR | 78.95 | 79.8 | 74.5 | 77.35 | 77.35 | -0.55 (-0.71%) | 81,542 |
| 7 Apr 2017 | INR | 77 | 79.5 | 76.9 | 77.9 | 77.9 | +1.05 (+1.37%) | 204,383 |
| 6 Apr 2017 | INR | 74 | 77.45 | 73 | 76.85 | 76.85 | +2.8 (+3.78%) | 206,913 |
| 5 Apr 2017 | INR | 70.95 | 74.9 | 70.85 | 74.05 | 74.05 | +3.95 (+5.63%) | 75,541 |
| 3 Apr 2017 | INR | 68.8 | 72 | 68.45 | 70.1 | 70.1 | +2.1 (+3.09%) | 26,045 |
| 31 Mar 2017 | INR | 69 | 69.15 | 67 | 68 | 68 | -0.3 (-0.44%) | 29,402 |
