| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 80.3 | 89.05 | 80 | 83.95 | 83.95 | +1.85 (+2.25%) | 396,097 |
| 17 May 2017 | INR | 81.7 | 84.5 | 77.25 | 82.1 | 82.1 | -0.35 (-0.42%) | 224,500 |
| 16 May 2017 | INR | 86 | 86 | 79.55 | 82.45 | 82.45 | +8.65 (+11.72%) | 810,431 |
| 15 May 2017 | INR | 72.6 | 75.2 | 71.5 | 73.8 | 73.8 | +2.05 (+2.86%) | 129,954 |
| 12 May 2017 | INR | 74.1 | 74.45 | 70.85 | 71.75 | 71.75 | -1.9 (-2.58%) | 52,207 |
| 11 May 2017 | INR | 71.6 | 75.4 | 70.5 | 73.65 | 73.65 | +2.05 (+2.86%) | 164,791 |
| 10 May 2017 | INR | 70.9 | 72.75 | 69 | 71.6 | 71.6 | +1.7 (+2.43%) | 136,096 |
| 9 May 2017 | INR | 66.9 | 70.75 | 64.9 | 69.9 | 69.9 | +3.4 (+5.11%) | 157,623 |
| 8 May 2017 | INR | 62.2 | 67.9 | 62.2 | 66.5 | 66.5 | +3.6 (+5.72%) | 161,962 |
| 5 May 2017 | INR | 62.45 | 63.4 | 62.35 | 62.9 | 62.9 | -0.15 (-0.24%) | 13,638 |
| 4 May 2017 | INR | 63.05 | 63.65 | 62.35 | 63.05 | 63.05 | +0.15 (+0.24%) | 17,797 |
| 3 May 2017 | INR | 63.35 | 63.55 | 62 | 62.9 | 62.9 | +0.1 (+0.16%) | 17,568 |
| 2 May 2017 | INR | 63.2 | 63.6 | 62.25 | 62.8 | 62.8 | +0.5 (+0.80%) | 27,921 |
| 28 Apr 2017 | INR | 60.8 | 63.4 | 60.8 | 62.3 | 62.3 | +1.5 (+2.47%) | 42,814 |
| 27 Apr 2017 | INR | 61.05 | 61.15 | 60.05 | 60.8 | 60.8 | -0.35 (-0.57%) | 10,981 |
| 26 Apr 2017 | INR | 61.05 | 61.75 | 60.4 | 61.15 | 61.15 | +0.2 (+0.33%) | 31,110 |
| 25 Apr 2017 | INR | 61.65 | 61.65 | 60.5 | 60.95 | 60.95 | +0.1 (+0.16%) | 24,851 |
| 24 Apr 2017 | INR | 61.25 | 62 | 60.65 | 60.85 | 60.85 | -0.35 (-0.57%) | 28,031 |
| 21 Apr 2017 | INR | 61.15 | 61.4 | 60.25 | 61.2 | 61.2 | +0.45 (+0.74%) | 37,406 |
| 20 Apr 2017 | INR | 60.5 | 61.35 | 60.35 | 60.75 | 60.75 | 0.0 (0.0%) | 49,388 |
| 19 Apr 2017 | INR | 59.75 | 61.3 | 59 | 60.75 | 60.75 | +0.3 (+0.50%) | 59,490 |
| 18 Apr 2017 | INR | 61.5 | 65 | 60.05 | 60.45 | 60.45 | -0.5 (-0.82%) | 180,539 |
| 17 Apr 2017 | INR | 59.55 | 61.65 | 59.5 | 60.95 | 60.95 | +1.4 (+2.35%) | 71,358 |
| 13 Apr 2017 | INR | 60.05 | 60.2 | 59.2 | 59.55 | 59.55 | -0.3 (-0.50%) | 42,520 |
| 12 Apr 2017 | INR | 60.55 | 60.8 | 58.35 | 59.85 | 59.85 | -0.9 (-1.48%) | 77,969 |
| 11 Apr 2017 | INR | 60.55 | 61.2 | 58.9 | 60.75 | 60.75 | +0.35 (+0.58%) | 147,496 |
| 10 Apr 2017 | INR | 60 | 61.3 | 59.7 | 60.4 | 60.4 | +0.6 (+1.00%) | 80,936 |
| 7 Apr 2017 | INR | 61 | 61.45 | 59.25 | 59.8 | 59.8 | -0.4 (-0.66%) | 137,635 |
| 6 Apr 2017 | INR | 59.5 | 61.8 | 58.1 | 60.2 | 60.2 | +0.55 (+0.92%) | 226,753 |
| 5 Apr 2017 | INR | 55 | 60.25 | 55 | 59.65 | 59.65 | +5.2 (+9.55%) | 415,380 |
