| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 74.2 | 76.5 | 71.55 | 72.3 | 72.3 | -3.35 (-4.43%) | 326,136 |
| 17 May 2017 | INR | 65.3 | 76.5 | 64.6 | 75.65 | 75.65 | +10.25 (+15.67%) | 662,708 |
| 16 May 2017 | INR | 65.35 | 65.95 | 64.95 | 65.4 | 65.4 | +0.4 (+0.62%) | 35,618 |
| 15 May 2017 | INR | 65.9 | 65.9 | 64.6 | 65 | 65 | -0.15 (-0.23%) | 31,475 |
| 12 May 2017 | INR | 65.55 | 66.5 | 64.85 | 65.15 | 65.15 | -0.45 (-0.69%) | 57,171 |
| 11 May 2017 | INR | 65.75 | 66.6 | 65.2 | 65.6 | 65.6 | -0.05 (-0.08%) | 41,728 |
| 10 May 2017 | INR | 66.95 | 66.95 | 65.25 | 65.65 | 65.65 | -0.45 (-0.68%) | 29,377 |
| 9 May 2017 | INR | 67.9 | 67.9 | 64.9 | 66.1 | 66.1 | +1.55 (+2.40%) | 43,870 |
| 8 May 2017 | INR | 64.5 | 65.5 | 64.25 | 64.55 | 64.55 | +0.65 (+1.02%) | 28,378 |
| 5 May 2017 | INR | 65.4 | 65.95 | 63.55 | 63.9 | 63.9 | -1.55 (-2.37%) | 57,077 |
| 4 May 2017 | INR | 66.5 | 66.5 | 65.3 | 65.45 | 65.45 | -0.8 (-1.21%) | 29,146 |
| 3 May 2017 | INR | 65.95 | 67.1 | 65.55 | 66.25 | 66.25 | +1.5 (+2.32%) | 115,019 |
| 2 May 2017 | INR | 65.75 | 65.95 | 64.5 | 64.75 | 64.75 | -0.65 (-0.99%) | 37,505 |
| 28 Apr 2017 | INR | 65 | 65.9 | 64.45 | 65.4 | 65.4 | +0.65 (+1.00%) | 51,200 |
| 27 Apr 2017 | INR | 64.8 | 65.8 | 64.1 | 64.75 | 64.75 | -0.15 (-0.23%) | 58,539 |
| 26 Apr 2017 | INR | 66 | 66.5 | 64.5 | 64.9 | 64.9 | -1.1 (-1.67%) | 52,771 |
| 25 Apr 2017 | INR | 66.2 | 66.95 | 65.5 | 66 | 66 | -0.2 (-0.30%) | 74,432 |
| 24 Apr 2017 | INR | 66.85 | 67.75 | 66 | 66.2 | 66.2 | -0.35 (-0.53%) | 148,312 |
| 21 Apr 2017 | INR | 67.5 | 68 | 66.15 | 66.55 | 66.55 | -0.25 (-0.37%) | 113,985 |
| 20 Apr 2017 | INR | 68 | 68.5 | 66.55 | 66.8 | 66.8 | +0.8 (+1.21%) | 159,874 |
| 19 Apr 2017 | INR | 67 | 67.25 | 64.9 | 66 | 66 | +0.6 (+0.92%) | 111,660 |
| 18 Apr 2017 | INR | 66 | 67 | 65.05 | 65.4 | 65.4 | -0.2 (-0.30%) | 52,023 |
| 17 Apr 2017 | INR | 67 | 67 | 65.2 | 65.6 | 65.6 | +0.45 (+0.69%) | 107,752 |
| 13 Apr 2017 | INR | 65.8 | 66.5 | 62.95 | 65.15 | 65.15 | -1.15 (-1.73%) | 59,112 |
| 12 Apr 2017 | INR | 67 | 67.25 | 64.3 | 66.3 | 66.3 | -0.35 (-0.53%) | 90,628 |
| 11 Apr 2017 | INR | 64.25 | 67.5 | 64.25 | 66.65 | 66.65 | +2.9 (+4.55%) | 146,805 |
| 10 Apr 2017 | INR | 65.1 | 65.1 | 63.5 | 63.75 | 63.75 | +0.25 (+0.39%) | 65,865 |
| 7 Apr 2017 | INR | 63.5 | 65.3 | 62.85 | 63.5 | 63.5 | -0.55 (-0.86%) | 148,700 |
| 6 Apr 2017 | INR | 65.2 | 65.2 | 63.8 | 64.05 | 64.05 | -0.95 (-1.46%) | 82,461 |
| 5 Apr 2017 | INR | 65.9 | 66.45 | 64.5 | 65 | 65 | -0.75 (-1.14%) | 133,496 |
