| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 73.7 | 74.3 | 72 | 72.3 | 72.3 | -2.5 (-3.34%) | 17,568 |
| 17 May 2017 | INR | 74.25 | 75.3 | 72.45 | 74.8 | 74.8 | +1.95 (+2.68%) | 27,962 |
| 16 May 2017 | INR | 74 | 74 | 72 | 72.85 | 72.85 | -1.05 (-1.42%) | 15,388 |
| 15 May 2017 | INR | 75.7 | 75.7 | 73.5 | 73.9 | 73.9 | -0.95 (-1.27%) | 6,300 |
| 12 May 2017 | INR | 74.9 | 75 | 73.5 | 74.85 | 74.85 | -0.75 (-0.99%) | 19,621 |
| 11 May 2017 | INR | 77 | 77 | 75.05 | 75.6 | 75.6 | -0.45 (-0.59%) | 22,263 |
| 10 May 2017 | INR | 73.1 | 76.35 | 73.1 | 76.05 | 76.05 | +1.75 (+2.36%) | 28,868 |
| 9 May 2017 | INR | 76.5 | 76.5 | 72.95 | 74.3 | 74.3 | -0.3 (-0.40%) | 21,894 |
| 8 May 2017 | INR | 77 | 77 | 74.05 | 74.6 | 74.6 | +0.6 (+0.81%) | 81,776 |
| 5 May 2017 | INR | 73.85 | 75 | 69.45 | 74 | 74 | +1.65 (+2.28%) | 104,504 |
| 4 May 2017 | INR | 68.9 | 73.5 | 68.9 | 72.35 | 72.35 | +3.85 (+5.62%) | 54,745 |
| 3 May 2017 | INR | 69.2 | 69.5 | 67.95 | 68.5 | 68.5 | +0.3 (+0.44%) | 4,918 |
| 2 May 2017 | INR | 68 | 69.2 | 67 | 68.2 | 68.2 | +0.6 (+0.89%) | 9,878 |
| 28 Apr 2017 | INR | 73 | 73 | 67 | 67.6 | 67.6 | -0.85 (-1.24%) | 22,744 |
| 27 Apr 2017 | INR | 69 | 69.2 | 68.25 | 68.45 | 68.45 | -0.4 (-0.58%) | 6,053 |
| 26 Apr 2017 | INR | 70 | 70 | 68.6 | 68.85 | 68.85 | -0.25 (-0.36%) | 7,231 |
| 25 Apr 2017 | INR | 69.8 | 70.7 | 68.8 | 69.1 | 69.1 | -0.3 (-0.43%) | 13,407 |
| 24 Apr 2017 | INR | 70.1 | 70.95 | 68.5 | 69.4 | 69.4 | -0.75 (-1.07%) | 7,751 |
| 21 Apr 2017 | INR | 71.7 | 72.3 | 69.8 | 70.15 | 70.15 | -1.6 (-2.23%) | 9,612 |
| 20 Apr 2017 | INR | 72.5 | 73.5 | 71.4 | 71.75 | 71.75 | +0.55 (+0.77%) | 21,491 |
| 19 Apr 2017 | INR | 68.7 | 72.9 | 68.7 | 71.2 | 71.2 | +1.95 (+2.82%) | 33,065 |
| 18 Apr 2017 | INR | 69 | 72 | 69 | 69.25 | 69.25 | +0.05 (+0.07%) | 33,992 |
| 17 Apr 2017 | INR | 68.3 | 70.5 | 68.3 | 69.2 | 69.2 | +0.15 (+0.22%) | 13,229 |
| 13 Apr 2017 | INR | 67.15 | 69.3 | 67 | 69.05 | 69.05 | +1.55 (+2.30%) | 20,846 |
| 12 Apr 2017 | INR | 68 | 68.65 | 67.05 | 67.5 | 67.5 | -1.1 (-1.60%) | 4,654 |
| 11 Apr 2017 | INR | 69.5 | 69.5 | 67.5 | 68.6 | 68.6 | 0.0 (0.0%) | 6,318 |
| 10 Apr 2017 | INR | 69 | 70.95 | 67.75 | 68.6 | 68.6 | +0.25 (+0.37%) | 12,178 |
| 7 Apr 2017 | INR | 68.4 | 69 | 68 | 68.35 | 68.35 | -0.15 (-0.22%) | 11,299 |
| 6 Apr 2017 | INR | 70.2 | 70.2 | 68.25 | 68.5 | 68.5 | -1.4 (-2.00%) | 7,672 |
| 5 Apr 2017 | INR | 70 | 71.35 | 69.5 | 69.9 | 69.9 | +0.2 (+0.29%) | 11,079 |
