| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 76.75 | 76.75 | 72.9 | 73.7 | 73.7 | -1 (-1.34%) | 7,551 |
| 17 May 2017 | INR | 75 | 77 | 73.1 | 74.7 | 74.7 | -0.35 (-0.47%) | 9,813 |
| 16 May 2017 | INR | 74 | 76.5 | 74 | 75.05 | 75.05 | -1.6 (-2.09%) | 9,902 |
| 15 May 2017 | INR | 75 | 78 | 75 | 76.65 | 76.65 | -0.8 (-1.03%) | 5,426 |
| 12 May 2017 | INR | 74 | 78.9 | 74 | 77.45 | 77.45 | +1.65 (+2.18%) | 3,011 |
| 11 May 2017 | INR | 79 | 79.8 | 75 | 75.8 | 75.8 | -2.9 (-3.68%) | 11,669 |
| 10 May 2017 | INR | 81.7 | 81.7 | 78 | 78.7 | 78.7 | -3 (-3.67%) | 4,812 |
| 9 May 2017 | INR | 82.75 | 83 | 78.1 | 81.7 | 81.7 | +1.5 (+1.87%) | 31,840 |
| 8 May 2017 | INR | 72.85 | 80.45 | 72.85 | 80.2 | 80.2 | +3.55 (+4.63%) | 55,765 |
| 5 May 2017 | INR | 78 | 78.7 | 76.6 | 76.65 | 76.65 | -3.95 (-4.90%) | 24,354 |
| 4 May 2017 | INR | 78 | 81.5 | 78 | 80.6 | 80.6 | -0.85 (-1.04%) | 18,830 |
| 3 May 2017 | INR | 82 | 83 | 77.75 | 81.45 | 81.45 | -0.35 (-0.43%) | 33,407 |
| 2 May 2017 | INR | 81.8 | 81.8 | 78.5 | 81.8 | 81.8 | +3.85 (+4.94%) | 64,290 |
| 28 Apr 2017 | INR | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | +3.7 (+4.98%) | 11,449 |
| 27 Apr 2017 | INR | 72.5 | 74.25 | 72.5 | 74.25 | 74.25 | +3.5 (+4.95%) | 14,875 |
| 26 Apr 2017 | INR | 69.7 | 70.75 | 65.6 | 70.75 | 70.75 | +3.35 (+4.97%) | 18,949 |
| 25 Apr 2017 | INR | 71.6 | 71.6 | 67 | 67.4 | 67.4 | -0.8 (-1.17%) | 3,310 |
| 24 Apr 2017 | INR | 69 | 70.35 | 67.5 | 68.2 | 68.2 | +1.2 (+1.79%) | 17,451 |
| 21 Apr 2017 | INR | 64.5 | 67 | 63.25 | 67 | 67 | +3 (+4.69%) | 9,160 |
| 20 Apr 2017 | INR | 63.6 | 65.05 | 63.6 | 64 | 64 | -0.7 (-1.08%) | 2,365 |
| 19 Apr 2017 | INR | 66.8 | 66.8 | 63.3 | 64.7 | 64.7 | -1.75 (-2.63%) | 9,398 |
| 18 Apr 2017 | INR | 67.9 | 69 | 66.1 | 66.45 | 66.45 | -1.25 (-1.85%) | 2,525 |
| 17 Apr 2017 | INR | 69 | 69 | 66.75 | 67.7 | 67.7 | -0.15 (-0.22%) | 1,905 |
| 13 Apr 2017 | INR | 69 | 69 | 66 | 67.85 | 67.85 | -1.15 (-1.67%) | 8,665 |
| 12 Apr 2017 | INR | 66 | 69.45 | 65.7 | 69 | 69 | +2.85 (+4.31%) | 11,968 |
| 11 Apr 2017 | INR | 66 | 66.15 | 65 | 66.15 | 66.15 | +3.15 (+5.00%) | 8,695 |
| 10 Apr 2017 | INR | 65.25 | 65.25 | 63 | 63 | 63 | -1.5 (-2.33%) | 10,104 |
| 7 Apr 2017 | INR | 64.95 | 67 | 64.4 | 64.5 | 64.5 | -3.25 (-4.80%) | 7,363 |
| 6 Apr 2017 | INR | 67.3 | 68.5 | 65.95 | 67.75 | 67.75 | +0.45 (+0.67%) | 5,609 |
| 5 Apr 2017 | INR | 67.3 | 67.3 | 67 | 67.3 | 67.3 | +3.2 (+4.99%) | 12,040 |
