| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 56 | 56.65 | 55.85 | 56 | 56 | -0.25 (-0.44%) | 38,876 |
| 17 May 2017 | INR | 57 | 57.15 | 56.1 | 56.25 | 56.25 | -0.7 (-1.23%) | 25,232 |
| 16 May 2017 | INR | 56.6 | 57.8 | 56 | 56.95 | 56.95 | +0.4 (+0.71%) | 70,039 |
| 15 May 2017 | INR | 56.95 | 59.9 | 56.3 | 56.55 | 56.55 | +0.35 (+0.62%) | 157,821 |
| 12 May 2017 | INR | 58 | 58.5 | 56 | 56.2 | 56.2 | -1.8 (-3.10%) | 39,332 |
| 11 May 2017 | INR | 57.85 | 58.25 | 57.55 | 58 | 58 | +0.15 (+0.26%) | 33,071 |
| 10 May 2017 | INR | 58.3 | 58.55 | 57.5 | 57.85 | 57.85 | -0.2 (-0.34%) | 26,102 |
| 9 May 2017 | INR | 57.4 | 59.4 | 57 | 58.05 | 58.05 | +0.9 (+1.57%) | 92,555 |
| 8 May 2017 | INR | 57.35 | 57.35 | 56.55 | 57.15 | 57.15 | 0.0 (0.0%) | 12,888 |
| 5 May 2017 | INR | 59.7 | 59.7 | 56.6 | 57.15 | 57.15 | -1.5 (-2.56%) | 42,744 |
| 4 May 2017 | INR | 57.6 | 59.9 | 57.6 | 58.65 | 58.65 | +0.4 (+0.69%) | 38,577 |
| 3 May 2017 | INR | 57.4 | 58.7 | 56.95 | 58.25 | 58.25 | +1.55 (+2.73%) | 62,209 |
| 2 May 2017 | INR | 56.5 | 57.5 | 56 | 56.7 | 56.7 | +0.75 (+1.34%) | 104,361 |
| 28 Apr 2017 | INR | 57.9 | 58 | 55.8 | 55.95 | 55.95 | -1.8 (-3.12%) | 87,716 |
| 27 Apr 2017 | INR | 57.25 | 59 | 57.25 | 57.75 | 57.75 | -0.45 (-0.77%) | 28,224 |
| 26 Apr 2017 | INR | 58.3 | 60.45 | 57.7 | 58.2 | 58.2 | -1 (-1.69%) | 59,917 |
| 25 Apr 2017 | INR | 59.05 | 60.5 | 58.75 | 59.2 | 59.2 | -0.8 (-1.33%) | 45,082 |
| 24 Apr 2017 | INR | 61.75 | 62.25 | 59.5 | 60 | 60 | -1.55 (-2.52%) | 107,288 |
| 21 Apr 2017 | INR | 60.25 | 62.15 | 60.15 | 61.55 | 61.55 | +1.5 (+2.50%) | 98,936 |
| 20 Apr 2017 | INR | 60.55 | 60.8 | 59.6 | 60.05 | 60.05 | +0.45 (+0.76%) | 35,176 |
| 19 Apr 2017 | INR | 60.45 | 61 | 59.2 | 59.6 | 59.6 | -0.3 (-0.50%) | 65,214 |
| 18 Apr 2017 | INR | 59.35 | 64.3 | 59.35 | 59.9 | 59.9 | +1.65 (+2.83%) | 282,314 |
| 17 Apr 2017 | INR | 56.3 | 59 | 56.3 | 58.25 | 58.25 | +1.45 (+2.55%) | 101,382 |
| 13 Apr 2017 | INR | 56 | 57.8 | 55.6 | 56.8 | 56.8 | +0.8 (+1.43%) | 54,889 |
| 12 Apr 2017 | INR | 57.5 | 57.5 | 55.5 | 56 | 56 | -1.35 (-2.35%) | 42,416 |
| 11 Apr 2017 | INR | 56.9 | 57.6 | 56.9 | 57.35 | 57.35 | +0.6 (+1.06%) | 57,789 |
| 10 Apr 2017 | INR | 56.6 | 57.85 | 56.05 | 56.75 | 56.75 | +1.45 (+2.62%) | 84,767 |
| 7 Apr 2017 | INR | 55.5 | 56.8 | 55.05 | 55.3 | 55.3 | +0.1 (+0.18%) | 40,787 |
| 6 Apr 2017 | INR | 56 | 56 | 55 | 55.2 | 55.2 | -0.8 (-1.43%) | 14,789 |
| 5 Apr 2017 | INR | 56.25 | 56.35 | 55.55 | 56 | 56 | +0.45 (+0.81%) | 21,660 |
