| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 73 | 76.1 | 73 | 74 | 74 | -1 (-1.33%) | 3,519 |
| 17 May 2017 | INR | 67 | 77.45 | 67 | 75 | 75 | -0.65 (-0.86%) | 3,222 |
| 16 May 2017 | INR | 76 | 78.85 | 75.5 | 75.65 | 75.65 | -0.9 (-1.18%) | 4,919 |
| 15 May 2017 | INR | 75 | 78.75 | 75 | 76.55 | 76.55 | -0.55 (-0.71%) | 1,380 |
| 12 May 2017 | INR | 76.5 | 83.5 | 76.5 | 77.1 | 77.1 | -2.75 (-3.44%) | 9,879 |
| 11 May 2017 | INR | 78.55 | 80 | 77 | 79.85 | 79.85 | +3.85 (+5.07%) | 19,788 |
| 10 May 2017 | INR | 79.95 | 79.95 | 75.3 | 76 | 76 | -1.85 (-2.38%) | 9,361 |
| 9 May 2017 | INR | 75 | 79.45 | 72.45 | 77.85 | 77.85 | +2.35 (+3.11%) | 27,553 |
| 8 May 2017 | INR | 67.2 | 76.9 | 67.2 | 75.5 | 75.5 | +3.75 (+5.23%) | 22,771 |
| 5 May 2017 | INR | 69.25 | 76.9 | 69.25 | 71.75 | 71.75 | -1.3 (-1.78%) | 4,591 |
| 4 May 2017 | INR | 74 | 78 | 72 | 73.05 | 73.05 | -2.1 (-2.79%) | 2,893 |
| 3 May 2017 | INR | 72.8 | 76.4 | 69.35 | 75.15 | 75.15 | +1 (+1.35%) | 19,215 |
| 2 May 2017 | INR | 73.95 | 76.7 | 69 | 74.15 | 74.15 | +7.05 (+10.51%) | 20,184 |
| 28 Apr 2017 | INR | 70.3 | 70.3 | 66.75 | 67.1 | 67.1 | -0.9 (-1.32%) | 1,481 |
| 27 Apr 2017 | INR | 70.8 | 70.8 | 67 | 68 | 68 | -1.4 (-2.02%) | 6,081 |
| 26 Apr 2017 | INR | 71 | 73 | 68.5 | 69.4 | 69.4 | -3.25 (-4.47%) | 4,545 |
| 25 Apr 2017 | INR | 80 | 80 | 70.25 | 72.65 | 72.65 | -1.35 (-1.82%) | 6,533 |
| 24 Apr 2017 | INR | 73 | 75 | 72.2 | 74 | 74 | +1 (+1.37%) | 6,361 |
| 21 Apr 2017 | INR | 79.5 | 79.5 | 71.2 | 73 | 73 | -0.8 (-1.08%) | 14,120 |
| 20 Apr 2017 | INR | 79 | 79 | 70 | 73.8 | 73.8 | +0.85 (+1.17%) | 6,613 |
| 19 Apr 2017 | INR | 66.5 | 73.8 | 66.5 | 72.95 | 72.95 | +2.35 (+3.33%) | 21,215 |
| 18 Apr 2017 | INR | 69.65 | 73.9 | 69 | 70.6 | 70.6 | +0.95 (+1.36%) | 46,692 |
| 17 Apr 2017 | INR | 66.5 | 70.8 | 63.35 | 69.65 | 69.65 | +6.9 (+11.00%) | 37,333 |
| 13 Apr 2017 | INR | 64.5 | 66.7 | 62.3 | 62.75 | 62.75 | +0.5 (+0.80%) | 11,151 |
| 12 Apr 2017 | INR | 67.5 | 67.5 | 61.4 | 62.25 | 62.25 | -2.95 (-4.52%) | 8,785 |
| 11 Apr 2017 | INR | 67.4 | 67.4 | 64.15 | 65.2 | 65.2 | +0.7 (+1.09%) | 2,000 |
| 10 Apr 2017 | INR | 66.5 | 66.5 | 64.2 | 64.5 | 64.5 | +0.7 (+1.10%) | 12,303 |
| 7 Apr 2017 | INR | 69.7 | 69.7 | 63 | 63.8 | 63.8 | -4.8 (-7.00%) | 57,098 |
| 6 Apr 2017 | INR | 60.5 | 71.6 | 60.5 | 68.6 | 68.6 | +8.9 (+14.91%) | 136,627 |
| 5 Apr 2017 | INR | 55 | 60.9 | 55 | 59.7 | 59.7 | +3.95 (+7.09%) | 21,508 |
