| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 63.9 | 65.25 | 63.8 | 64 | 64 | -1.8 (-2.74%) | 9,988 |
| 17 May 2017 | INR | 65.15 | 66 | 63.55 | 65.8 | 65.8 | +1.9 (+2.97%) | 11,802 |
| 16 May 2017 | INR | 67 | 67.85 | 62.15 | 63.9 | 63.9 | -3 (-4.48%) | 31,596 |
| 15 May 2017 | INR | 65.9 | 68.15 | 65.9 | 66.9 | 66.9 | +0.95 (+1.44%) | 21,274 |
| 12 May 2017 | INR | 67.7 | 67.7 | 65.7 | 65.95 | 65.95 | -1.05 (-1.57%) | 17,984 |
| 11 May 2017 | INR | 67.25 | 68.7 | 66.6 | 67 | 67 | +1.7 (+2.60%) | 60,360 |
| 10 May 2017 | INR | 65.4 | 65.9 | 64.25 | 65.3 | 65.3 | +0.5 (+0.77%) | 11,155 |
| 9 May 2017 | INR | 62.4 | 67 | 62.4 | 64.8 | 64.8 | +2.25 (+3.60%) | 22,455 |
| 8 May 2017 | INR | 61.9 | 63.9 | 61.9 | 62.55 | 62.55 | +0.4 (+0.64%) | 6,911 |
| 5 May 2017 | INR | 62.85 | 64.3 | 62 | 62.15 | 62.15 | -1.7 (-2.66%) | 10,420 |
| 4 May 2017 | INR | 64 | 64.65 | 62.5 | 63.85 | 63.85 | +1.4 (+2.24%) | 14,743 |
| 3 May 2017 | INR | 65.45 | 65.45 | 61 | 62.45 | 62.45 | -1.75 (-2.73%) | 19,457 |
| 2 May 2017 | INR | 65.85 | 67.15 | 63.05 | 64.2 | 64.2 | +0.05 (+0.08%) | 20,692 |
| 28 Apr 2017 | INR | 65.9 | 65.9 | 63 | 64.15 | 64.15 | -0.3 (-0.47%) | 11,461 |
| 27 Apr 2017 | INR | 65.95 | 65.95 | 63.55 | 64.45 | 64.45 | -0.65 (-1.00%) | 10,828 |
| 26 Apr 2017 | INR | 65.1 | 67.2 | 65 | 65.1 | 65.1 | -0.55 (-0.84%) | 14,348 |
| 25 Apr 2017 | INR | 67 | 67 | 65.5 | 65.65 | 65.65 | +0.25 (+0.38%) | 14,075 |
| 24 Apr 2017 | INR | 65.05 | 67.95 | 65.05 | 65.4 | 65.4 | +0.05 (+0.08%) | 14,042 |
| 21 Apr 2017 | INR | 68.85 | 69.5 | 65.1 | 65.35 | 65.35 | -2.5 (-3.68%) | 38,503 |
| 20 Apr 2017 | INR | 65 | 69.25 | 63.5 | 67.85 | 67.85 | +4 (+6.26%) | 48,876 |
| 19 Apr 2017 | INR | 65.9 | 65.9 | 63.25 | 63.85 | 63.85 | -0.6 (-0.93%) | 24,892 |
| 18 Apr 2017 | INR | 68 | 68.5 | 63.5 | 64.45 | 64.45 | -3.05 (-4.52%) | 38,941 |
| 17 Apr 2017 | INR | 67.9 | 68.8 | 66.8 | 67.5 | 67.5 | +0.6 (+0.90%) | 43,630 |
| 13 Apr 2017 | INR | 66.6 | 67.95 | 65.1 | 66.9 | 66.9 | +0.75 (+1.13%) | 40,258 |
| 12 Apr 2017 | INR | 69.3 | 69.3 | 65 | 66.15 | 66.15 | -1.8 (-2.65%) | 56,674 |
| 11 Apr 2017 | INR | 66.45 | 69 | 65.15 | 67.95 | 67.95 | +2.7 (+4.14%) | 213,014 |
| 10 Apr 2017 | INR | 66 | 66.65 | 65 | 65.25 | 65.25 | +1.8 (+2.84%) | 121,108 |
| 7 Apr 2017 | INR | 61.25 | 65 | 61.25 | 63.45 | 63.45 | +1.25 (+2.01%) | 64,976 |
| 6 Apr 2017 | INR | 63.25 | 63.3 | 60.7 | 62.2 | 62.2 | -0.05 (-0.08%) | 25,764 |
| 5 Apr 2017 | INR | 61 | 63 | 61 | 62.25 | 62.25 | +1.25 (+2.05%) | 40,543 |
