| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 59.25 | 60.5 | 57.3 | 58.6 | 58.6 | -1.5 (-2.50%) | 23,583 |
| 17 May 2017 | INR | 61.5 | 62.9 | 59.15 | 60.1 | 60.1 | -1.5 (-2.44%) | 11,676 |
| 16 May 2017 | INR | 62 | 64.45 | 61.25 | 61.6 | 61.6 | -1.6 (-2.53%) | 11,110 |
| 15 May 2017 | INR | 65 | 65.95 | 63 | 63.2 | 63.2 | -1.15 (-1.79%) | 11,558 |
| 12 May 2017 | INR | 60.5 | 66 | 58.2 | 64.35 | 64.35 | +4.75 (+7.97%) | 46,491 |
| 11 May 2017 | INR | 61.95 | 62.5 | 58.05 | 59.6 | 59.6 | -2.45 (-3.95%) | 9,509 |
| 10 May 2017 | INR | 62.2 | 63.5 | 61 | 62.05 | 62.05 | -0.45 (-0.72%) | 10,897 |
| 9 May 2017 | INR | 66 | 66 | 62 | 62.5 | 62.5 | -2.3 (-3.55%) | 23,708 |
| 8 May 2017 | INR | 64 | 68.05 | 59.5 | 64.8 | 64.8 | +0.05 (+0.08%) | 49,019 |
| 5 May 2017 | INR | 65.9 | 66.85 | 64 | 64.75 | 64.75 | -1.15 (-1.75%) | 29,545 |
| 4 May 2017 | INR | 67.9 | 67.9 | 65.55 | 65.9 | 65.9 | -0.7 (-1.05%) | 20,673 |
| 3 May 2017 | INR | 69.5 | 69.85 | 66 | 66.6 | 66.6 | -0.9 (-1.33%) | 30,804 |
| 2 May 2017 | INR | 67.55 | 68.7 | 66.1 | 67.5 | 67.5 | +1.1 (+1.66%) | 20,832 |
| 28 Apr 2017 | INR | 68.25 | 68.25 | 64 | 66.4 | 66.4 | +1.1 (+1.68%) | 20,165 |
| 27 Apr 2017 | INR | 68.25 | 68.25 | 63.6 | 65.3 | 65.3 | +0.4 (+0.62%) | 5,293 |
| 26 Apr 2017 | INR | 69.9 | 69.9 | 64 | 64.9 | 64.9 | -2.75 (-4.07%) | 30,202 |
| 25 Apr 2017 | INR | 72.9 | 72.9 | 66.1 | 67.65 | 67.65 | -0.25 (-0.37%) | 9,592 |
| 24 Apr 2017 | INR | 66.65 | 69.6 | 66.65 | 67.9 | 67.9 | +0.35 (+0.52%) | 9,981 |
| 21 Apr 2017 | INR | 67.05 | 69.9 | 67.05 | 67.55 | 67.55 | -0.45 (-0.66%) | 5,682 |
| 20 Apr 2017 | INR | 69.9 | 69.9 | 67.35 | 68 | 68 | -0.8 (-1.16%) | 6,058 |
| 19 Apr 2017 | INR | 69.95 | 69.95 | 64 | 68.8 | 68.8 | +4.95 (+7.75%) | 32,657 |
| 18 Apr 2017 | INR | 69.5 | 69.5 | 63 | 63.85 | 63.85 | -3 (-4.49%) | 19,278 |
| 17 Apr 2017 | INR | 67 | 67.85 | 65.2 | 66.85 | 66.85 | +0.15 (+0.22%) | 10,965 |
| 13 Apr 2017 | INR | 66.1 | 68.8 | 66.1 | 66.7 | 66.7 | +0.15 (+0.23%) | 18,425 |
| 12 Apr 2017 | INR | 68.75 | 68.75 | 65.8 | 66.55 | 66.55 | -1.55 (-2.28%) | 19,903 |
| 11 Apr 2017 | INR | 66 | 69.1 | 64.55 | 68.1 | 68.1 | +1.7 (+2.56%) | 53,062 |
| 10 Apr 2017 | INR | 70 | 70 | 66.15 | 66.4 | 66.4 | -2.5 (-3.63%) | 16,645 |
| 7 Apr 2017 | INR | 71.8 | 71.8 | 66.05 | 68.9 | 68.9 | +1.15 (+1.70%) | 55,970 |
| 6 Apr 2017 | INR | 71 | 71 | 65.55 | 67.75 | 67.75 | -0.65 (-0.95%) | 20,946 |
| 5 Apr 2017 | INR | 71.95 | 71.95 | 67.5 | 68.4 | 68.4 | -2.25 (-3.18%) | 25,722 |
