| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 67.05 | 68.25 | 66.4 | 66.6 | 66.6 | -1.05 (-1.55%) | 219,266 |
| 17 May 2017 | INR | 69 | 69 | 67.5 | 67.65 | 67.65 | -0.8 (-1.17%) | 146,238 |
| 16 May 2017 | INR | 66.7 | 68.75 | 66.5 | 68.45 | 68.45 | +2 (+3.01%) | 430,371 |
| 15 May 2017 | INR | 66.4 | 66.85 | 66.3 | 66.45 | 66.45 | +0.05 (+0.08%) | 151,911 |
| 12 May 2017 | INR | 67.2 | 67.25 | 66.2 | 66.4 | 66.4 | -0.75 (-1.12%) | 117,639 |
| 11 May 2017 | INR | 68.1 | 68.25 | 66.75 | 67.15 | 67.15 | -0.4 (-0.59%) | 209,603 |
| 10 May 2017 | INR | 67.9 | 68.3 | 67 | 67.55 | 67.55 | -0.1 (-0.15%) | 242,096 |
| 9 May 2017 | INR | 65.95 | 67.85 | 65.9 | 67.65 | 67.65 | +1.7 (+2.58%) | 226,688 |
| 8 May 2017 | INR | 66.35 | 66.4 | 65.4 | 65.95 | 65.95 | +0.45 (+0.69%) | 130,775 |
| 5 May 2017 | INR | 67.6 | 67.75 | 65 | 65.5 | 65.5 | -2.15 (-3.18%) | 432,419 |
| 4 May 2017 | INR | 68.4 | 68.7 | 67.55 | 67.65 | 67.65 | -0.75 (-1.10%) | 305,221 |
| 3 May 2017 | INR | 68 | 68.8 | 67.75 | 68.4 | 68.4 | +0.25 (+0.37%) | 437,521 |
| 2 May 2017 | INR | 69 | 69.2 | 67.5 | 68.15 | 68.15 | -0.45 (-0.66%) | 503,228 |
| 28 Apr 2017 | INR | 67.2 | 68.9 | 67 | 68.6 | 68.6 | +1.5 (+2.24%) | 988,004 |
| 27 Apr 2017 | INR | 67.5 | 67.5 | 67 | 67.1 | 67.1 | -0.4 (-0.59%) | 150,210 |
| 26 Apr 2017 | INR | 67.3 | 67.6 | 67.1 | 67.5 | 67.5 | +0.35 (+0.52%) | 506,982 |
| 25 Apr 2017 | INR | 67.45 | 67.5 | 67.05 | 67.15 | 67.15 | -0.15 (-0.22%) | 319,111 |
| 24 Apr 2017 | INR | 67.1 | 67.5 | 67.05 | 67.3 | 67.3 | +0.4 (+0.60%) | 681,975 |
| 21 Apr 2017 | INR | 67.5 | 67.8 | 66.65 | 66.9 | 66.9 | -1.2 (-1.76%) | 2,266,794 |
| 20 Apr 2017 | INR | 66.8 | 69.75 | 66.8 | 68.1 | 68.1 | +0.35 (+0.52%) | 1,518,861 |
| 19 Apr 2017 | INR | 68.5 | 69.3 | 67.5 | 67.75 | 67.75 | -5.7 (-7.76%) | 1,229,817 |
| 18 Apr 2017 | INR | 72 | 75.35 | 72 | 73.45 | 73.45 | +1.3 (+1.80%) | 332,381 |
| 17 Apr 2017 | INR | 73 | 73 | 71.3 | 72.15 | 72.15 | -0.35 (-0.48%) | 180,767 |
| 13 Apr 2017 | INR | 73.5 | 73.5 | 72 | 72.5 | 72.5 | -0.85 (-1.16%) | 149,076 |
| 12 Apr 2017 | INR | 75.35 | 75.5 | 72.9 | 73.35 | 73.35 | -1.4 (-1.87%) | 188,657 |
| 11 Apr 2017 | INR | 74.45 | 75.5 | 73.95 | 74.75 | 74.75 | +0.45 (+0.61%) | 119,979 |
| 10 Apr 2017 | INR | 73.8 | 75.1 | 73.8 | 74.3 | 74.3 | +0.5 (+0.68%) | 139,472 |
| 7 Apr 2017 | INR | 74.35 | 76.7 | 73.3 | 73.8 | 73.8 | -0.5 (-0.67%) | 453,251 |
| 6 Apr 2017 | INR | 75.9 | 75.9 | 73.8 | 74.3 | 74.3 | -1.55 (-2.04%) | 94,426 |
| 5 Apr 2017 | INR | 75.1 | 77.25 | 75.1 | 75.85 | 75.85 | +0.9 (+1.20%) | 184,811 |
