| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 63.2 | 63.2 | 61.6 | 62.65 | 62.65 | -1.65 (-2.57%) | 8,932 |
| 17 May 2017 | INR | 65.25 | 65.25 | 63.5 | 64.3 | 64.3 | -2.5 (-3.74%) | 9,641 |
| 16 May 2017 | INR | 66.9 | 68.25 | 66 | 66.8 | 66.8 | +0.95 (+1.44%) | 13,085 |
| 15 May 2017 | INR | 65.85 | 66.5 | 65.65 | 65.85 | 65.85 | +0.25 (+0.38%) | 4,703 |
| 12 May 2017 | INR | 66.1 | 66.25 | 63.75 | 65.6 | 65.6 | -1.2 (-1.80%) | 8,879 |
| 11 May 2017 | INR | 63.35 | 67 | 63.35 | 66.8 | 66.8 | +3.95 (+6.28%) | 29,695 |
| 10 May 2017 | INR | 63.85 | 64.3 | 62.75 | 62.85 | 62.85 | -0.5 (-0.79%) | 13,465 |
| 9 May 2017 | INR | 62.9 | 63.4 | 62.9 | 63.35 | 63.35 | +0.55 (+0.88%) | 784 |
| 8 May 2017 | INR | 63.7 | 64 | 62.7 | 62.8 | 62.8 | -0.55 (-0.87%) | 3,145 |
| 5 May 2017 | INR | 65 | 65 | 63.3 | 63.35 | 63.35 | -1.9 (-2.91%) | 5,887 |
| 4 May 2017 | INR | 67 | 67 | 65 | 65.25 | 65.25 | -0.15 (-0.23%) | 8,854 |
| 3 May 2017 | INR | 65.95 | 66.8 | 65.4 | 65.4 | 65.4 | +0.9 (+1.40%) | 15,907 |
| 2 May 2017 | INR | 63 | 65.65 | 63 | 64.5 | 64.5 | +0.4 (+0.62%) | 7,927 |
| 28 Apr 2017 | INR | 65.35 | 65.75 | 62.1 | 64.1 | 64.1 | -1 (-1.54%) | 8,138 |
| 27 Apr 2017 | INR | 65.1 | 65.85 | 63.9 | 65.1 | 65.1 | +0.5 (+0.77%) | 4,918 |
| 26 Apr 2017 | INR | 67 | 69.3 | 63.65 | 64.6 | 64.6 | -1.4 (-2.12%) | 23,980 |
| 25 Apr 2017 | INR | 62.8 | 69.4 | 62.05 | 66 | 66 | +3.5 (+5.60%) | 21,101 |
| 24 Apr 2017 | INR | 62.2 | 62.9 | 61.4 | 62.5 | 62.5 | +0.8 (+1.30%) | 4,330 |
| 21 Apr 2017 | INR | 63.2 | 63.2 | 61.2 | 61.7 | 61.7 | -0.65 (-1.04%) | 6,307 |
| 20 Apr 2017 | INR | 62.4 | 62.85 | 61.35 | 62.35 | 62.35 | +0.85 (+1.38%) | 5,430 |
| 19 Apr 2017 | INR | 63 | 63 | 61 | 61.5 | 61.5 | -1.3 (-2.07%) | 4,600 |
| 18 Apr 2017 | INR | 62.95 | 63.45 | 62.5 | 62.8 | 62.8 | +0.45 (+0.72%) | 18,888 |
| 17 Apr 2017 | INR | 62.55 | 63.95 | 62.15 | 62.35 | 62.35 | -1.35 (-2.12%) | 11,645 |
| 13 Apr 2017 | INR | 62.4 | 64.5 | 61.55 | 63.7 | 63.7 | +1.35 (+2.17%) | 12,846 |
| 12 Apr 2017 | INR | 63.5 | 63.5 | 61 | 62.35 | 62.35 | -1.15 (-1.81%) | 13,519 |
| 11 Apr 2017 | INR | 62.95 | 63.9 | 62.7 | 63.5 | 63.5 | +0.45 (+0.71%) | 30,038 |
| 10 Apr 2017 | INR | 62.5 | 64.8 | 61.7 | 63.05 | 63.05 | +0.55 (+0.88%) | 27,187 |
| 7 Apr 2017 | INR | 62.6 | 64.4 | 61.2 | 62.5 | 62.5 | -0.4 (-0.64%) | 39,581 |
| 6 Apr 2017 | INR | 61.2 | 63.1 | 59.75 | 62.9 | 62.9 | +1.2 (+1.94%) | 27,267 |
| 5 Apr 2017 | INR | 58.95 | 62 | 58.4 | 61.7 | 61.7 | +3.95 (+6.84%) | 104,016 |
