| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 96.4 | 96.4 | 92 | 96.25 | 96.25 | +4.4 (+4.79%) | 102,237 |
| 17 May 2017 | INR | 89.1 | 91.85 | 89.1 | 91.85 | 91.85 | +4.35 (+4.97%) | 62,780 |
| 16 May 2017 | INR | 85 | 87.5 | 83.15 | 87.5 | 87.5 | +4.15 (+4.98%) | 79,446 |
| 15 May 2017 | INR | 87 | 88.9 | 82.9 | 83.35 | 83.35 | -3.3 (-3.81%) | 48,314 |
| 12 May 2017 | INR | 85 | 86.95 | 79.65 | 86.65 | 86.65 | +3.8 (+4.59%) | 266,755 |
| 11 May 2017 | INR | 82.85 | 82.85 | 79.05 | 82.85 | 82.85 | +3.9 (+4.94%) | 371,438 |
| 10 May 2017 | INR | 77.5 | 78.95 | 77.5 | 78.95 | 78.95 | +3.75 (+4.99%) | 49,455 |
| 9 May 2017 | INR | 73 | 76 | 70 | 75.2 | 75.2 | +6.1 (+8.83%) | 129,198 |
| 8 May 2017 | INR | 65 | 69.1 | 65 | 69.1 | 69.1 | +6.25 (+9.94%) | 54,857 |
| 5 May 2017 | INR | 64.9 | 64.9 | 60.2 | 62.85 | 62.85 | +1.6 (+2.61%) | 8,662 |
| 4 May 2017 | INR | 63 | 64.45 | 61.2 | 61.25 | 61.25 | -0.65 (-1.05%) | 3,211 |
| 3 May 2017 | INR | 57.4 | 64 | 57.4 | 61.9 | 61.9 | +2.2 (+3.69%) | 21,127 |
| 2 May 2017 | INR | 60.5 | 61 | 58.65 | 59.7 | 59.7 | -0.3 (-0.50%) | 2,191 |
| 28 Apr 2017 | INR | 58.15 | 61.4 | 57.45 | 60 | 60 | -1 (-1.64%) | 3,596 |
| 27 Apr 2017 | INR | 60 | 61 | 59 | 61 | 61 | -0.3 (-0.49%) | 1,319 |
| 26 Apr 2017 | INR | 62.7 | 62.7 | 59.5 | 61.3 | 61.3 | +0.65 (+1.07%) | 7,105 |
| 25 Apr 2017 | INR | 60.2 | 62 | 60.2 | 60.65 | 60.65 | -1.55 (-2.49%) | 4,681 |
| 24 Apr 2017 | INR | 62.5 | 63 | 61.85 | 62.2 | 62.2 | -1.4 (-2.20%) | 2,400 |
| 21 Apr 2017 | INR | 62.5 | 66 | 62.5 | 63.6 | 63.6 | +1.1 (+1.76%) | 4,438 |
| 20 Apr 2017 | INR | 59.65 | 64 | 59.65 | 62.5 | 62.5 | -0.35 (-0.56%) | 2,118 |
| 19 Apr 2017 | INR | 69.3 | 69.3 | 62.5 | 62.85 | 62.85 | -0.55 (-0.87%) | 15,334 |
| 18 Apr 2017 | INR | 65 | 65 | 63.25 | 63.4 | 63.4 | -1 (-1.55%) | 3,841 |
| 17 Apr 2017 | INR | 64.35 | 65.95 | 63 | 64.4 | 64.4 | -1.75 (-2.65%) | 2,859 |
| 13 Apr 2017 | INR | 65.6 | 67.8 | 62.2 | 66.15 | 66.15 | -0.2 (-0.30%) | 11,691 |
| 12 Apr 2017 | INR | 67.85 | 67.85 | 66.15 | 66.35 | 66.35 | -1.65 (-2.43%) | 9,435 |
| 11 Apr 2017 | INR | 67 | 69.35 | 67 | 68 | 68 | +0.4 (+0.59%) | 9,398 |
| 10 Apr 2017 | INR | 68.9 | 69.5 | 66.8 | 67.6 | 67.6 | +0.1 (+0.15%) | 5,394 |
| 7 Apr 2017 | INR | 69.8 | 70.95 | 67.25 | 67.5 | 67.5 | -1.3 (-1.89%) | 12,750 |
| 6 Apr 2017 | INR | 67.3 | 69.5 | 67.3 | 68.8 | 68.8 | -0.3 (-0.43%) | 4,086 |
| 5 Apr 2017 | INR | 68.85 | 69.85 | 68.8 | 69.1 | 69.1 | -0.55 (-0.79%) | 10,612 |
