| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 80.05 | 86 | 78.8 | 83.55 | 83.55 | +1.8 (+2.20%) | 127,082 |
| 17 May 2017 | INR | 89 | 89.95 | 81.05 | 81.75 | 81.75 | -3.6 (-4.22%) | 206,424 |
| 16 May 2017 | INR | 80.95 | 85.35 | 80 | 85.35 | 85.35 | +14.2 (+19.96%) | 399,432 |
| 15 May 2017 | INR | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | +11.85 (+19.98%) | 53,096 |
| 12 May 2017 | INR | 60 | 61 | 58.95 | 59.3 | 59.3 | -0.7 (-1.17%) | 20,427 |
| 11 May 2017 | INR | 60.1 | 60.4 | 59.5 | 60 | 60 | 0.0 (0.0%) | 4,160 |
| 10 May 2017 | INR | 61 | 61 | 59 | 60 | 60 | +0.25 (+0.42%) | 12,486 |
| 9 May 2017 | INR | 61.2 | 62.7 | 59.4 | 59.75 | 59.75 | -1.65 (-2.69%) | 31,246 |
| 8 May 2017 | INR | 61.85 | 62 | 60.95 | 61.4 | 61.4 | -0.1 (-0.16%) | 20,817 |
| 5 May 2017 | INR | 61.7 | 61.7 | 60.6 | 61.5 | 61.5 | +0.35 (+0.57%) | 3,742 |
| 4 May 2017 | INR | 61.05 | 62 | 60.2 | 61.15 | 61.15 | -0.45 (-0.73%) | 5,235 |
| 3 May 2017 | INR | 62.5 | 63.5 | 61.2 | 61.6 | 61.6 | +0.35 (+0.57%) | 11,027 |
| 2 May 2017 | INR | 62 | 64.5 | 60.9 | 61.25 | 61.25 | -1.35 (-2.16%) | 8,318 |
| 28 Apr 2017 | INR | 61 | 63.9 | 61 | 62.6 | 62.6 | +0.7 (+1.13%) | 3,070 |
| 27 Apr 2017 | INR | 61.9 | 62.25 | 60.2 | 61.9 | 61.9 | +0.15 (+0.24%) | 4,532 |
| 26 Apr 2017 | INR | 62 | 64.65 | 61.35 | 61.75 | 61.75 | -1 (-1.59%) | 9,432 |
| 25 Apr 2017 | INR | 65.15 | 65.15 | 62 | 62.75 | 62.75 | -0.8 (-1.26%) | 8,892 |
| 24 Apr 2017 | INR | 64.8 | 65.7 | 63.1 | 63.55 | 63.55 | -1.25 (-1.93%) | 11,393 |
| 21 Apr 2017 | INR | 65.8 | 65.85 | 64.6 | 64.8 | 64.8 | -0.6 (-0.92%) | 6,953 |
| 20 Apr 2017 | INR | 65.45 | 65.45 | 64 | 65.4 | 65.4 | +0.75 (+1.16%) | 12,270 |
| 19 Apr 2017 | INR | 62.5 | 67 | 62.2 | 64.65 | 64.65 | +2.55 (+4.11%) | 58,508 |
| 18 Apr 2017 | INR | 63 | 65 | 61.05 | 62.1 | 62.1 | -0.3 (-0.48%) | 10,310 |
| 17 Apr 2017 | INR | 62.55 | 64.8 | 62.1 | 62.4 | 62.4 | -1.25 (-1.96%) | 11,434 |
| 13 Apr 2017 | INR | 64 | 65.5 | 61.5 | 63.65 | 63.65 | -0.25 (-0.39%) | 6,402 |
| 12 Apr 2017 | INR | 66.4 | 66.85 | 62.3 | 63.9 | 63.9 | -2.2 (-3.33%) | 20,509 |
| 11 Apr 2017 | INR | 65.95 | 67.6 | 62.5 | 66.1 | 66.1 | +0.65 (+0.99%) | 43,334 |
| 10 Apr 2017 | INR | 62.15 | 67.35 | 62.15 | 65.45 | 65.45 | +3.3 (+5.31%) | 95,885 |
| 7 Apr 2017 | INR | 58.5 | 63.4 | 57.75 | 62.15 | 62.15 | +4.75 (+8.28%) | 67,472 |
| 6 Apr 2017 | INR | 58.55 | 58.55 | 56 | 57.4 | 57.4 | -0.5 (-0.86%) | 19,238 |
| 5 Apr 2017 | INR | 58.95 | 58.95 | 57.3 | 57.9 | 57.9 | +0.35 (+0.61%) | 13,671 |
