| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 67.2 | 67.85 | 65 | 66.05 | 66.05 | -1.35 (-2.00%) | 15,520 |
| 17 May 2017 | INR | 67.45 | 68.6 | 67.2 | 67.4 | 67.4 | +0.15 (+0.22%) | 9,447 |
| 16 May 2017 | INR | 68.9 | 68.9 | 66.75 | 67.25 | 67.25 | -1.55 (-2.25%) | 23,448 |
| 15 May 2017 | INR | 71 | 71.1 | 68.6 | 68.8 | 68.8 | -1.9 (-2.69%) | 16,773 |
| 12 May 2017 | INR | 70.95 | 72.95 | 69.5 | 70.7 | 70.7 | +0.1 (+0.14%) | 79,811 |
| 11 May 2017 | INR | 68 | 71.9 | 67.25 | 70.6 | 70.6 | +3.15 (+4.67%) | 129,540 |
| 10 May 2017 | INR | 67.85 | 68.5 | 67.1 | 67.45 | 67.45 | +0.05 (+0.07%) | 10,884 |
| 9 May 2017 | INR | 67.2 | 69 | 65.35 | 67.4 | 67.4 | +1.75 (+2.67%) | 35,086 |
| 8 May 2017 | INR | 66.85 | 66.85 | 65.15 | 65.65 | 65.65 | -0.45 (-0.68%) | 7,626 |
| 5 May 2017 | INR | 67.75 | 68.4 | 66 | 66.1 | 66.1 | -1.35 (-2.00%) | 13,955 |
| 4 May 2017 | INR | 69.35 | 70 | 66.5 | 67.45 | 67.45 | -1.3 (-1.89%) | 47,032 |
| 3 May 2017 | INR | 69 | 70 | 68.5 | 68.75 | 68.75 | -0.1 (-0.15%) | 14,010 |
| 2 May 2017 | INR | 69.5 | 70.55 | 68.5 | 68.85 | 68.85 | -1 (-1.43%) | 12,004 |
| 28 Apr 2017 | INR | 71.6 | 71.6 | 68.45 | 69.85 | 69.85 | -0.75 (-1.06%) | 7,406 |
| 27 Apr 2017 | INR | 72.55 | 72.55 | 70.55 | 70.6 | 70.6 | -1 (-1.40%) | 6,203 |
| 26 Apr 2017 | INR | 73.25 | 73.25 | 71.1 | 71.6 | 71.6 | -1.4 (-1.92%) | 8,583 |
| 25 Apr 2017 | INR | 72.8 | 73.35 | 71.95 | 73 | 73 | +0.8 (+1.11%) | 8,892 |
| 24 Apr 2017 | INR | 74.55 | 75 | 71 | 72.2 | 72.2 | -2 (-2.70%) | 24,629 |
| 21 Apr 2017 | INR | 73 | 75.75 | 72.9 | 74.2 | 74.2 | +2.4 (+3.34%) | 70,897 |
| 20 Apr 2017 | INR | 71.05 | 74 | 71 | 71.8 | 71.8 | +0.8 (+1.13%) | 23,796 |
| 19 Apr 2017 | INR | 71.85 | 72.5 | 70.7 | 71 | 71 | -0.7 (-0.98%) | 10,802 |
| 18 Apr 2017 | INR | 73.5 | 73.8 | 71.5 | 71.7 | 71.7 | -1.25 (-1.71%) | 22,995 |
| 17 Apr 2017 | INR | 70.1 | 73.55 | 70.1 | 72.95 | 72.95 | +3.25 (+4.66%) | 75,069 |
| 13 Apr 2017 | INR | 68.7 | 70.2 | 68.25 | 69.7 | 69.7 | +1.65 (+2.42%) | 21,491 |
| 12 Apr 2017 | INR | 66.2 | 70.2 | 65.3 | 68.05 | 68.05 | +1.85 (+2.79%) | 70,611 |
| 11 Apr 2017 | INR | 67.75 | 67.75 | 63 | 66.2 | 66.2 | -2.65 (-3.85%) | 47,314 |
| 10 Apr 2017 | INR | 73.4 | 73.4 | 68.25 | 68.85 | 68.85 | -3.55 (-4.90%) | 28,239 |
| 7 Apr 2017 | INR | 72.95 | 73.65 | 72.1 | 72.4 | 72.4 | -0.25 (-0.34%) | 13,154 |
| 6 Apr 2017 | INR | 71.1 | 73.75 | 71.1 | 72.65 | 72.65 | -0.2 (-0.27%) | 13,885 |
| 5 Apr 2017 | INR | 74.15 | 74.65 | 72.4 | 72.85 | 72.85 | -1.3 (-1.75%) | 31,871 |
