| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 61.1 | 61.7 | 61 | 61.3 | 61.3 | -0.65 (-1.05%) | 9,561 |
| 17 May 2017 | INR | 61.5 | 63 | 61.5 | 61.95 | 61.95 | 0.0 (0.0%) | 19,304 |
| 16 May 2017 | INR | 62.9 | 62.9 | 61.85 | 61.95 | 61.95 | -0.1 (-0.16%) | 9,449 |
| 15 May 2017 | INR | 62.1 | 63.4 | 61.9 | 62.05 | 62.05 | -0.05 (-0.08%) | 22,792 |
| 12 May 2017 | INR | 62.8 | 63.6 | 62 | 62.1 | 62.1 | -0.7 (-1.11%) | 17,403 |
| 11 May 2017 | INR | 64.25 | 64.25 | 62.4 | 62.8 | 62.8 | -1.1 (-1.72%) | 27,097 |
| 10 May 2017 | INR | 64 | 64.6 | 63.55 | 63.9 | 63.9 | +0.15 (+0.24%) | 31,321 |
| 9 May 2017 | INR | 64.35 | 64.7 | 62.4 | 63.75 | 63.75 | -0.25 (-0.39%) | 65,715 |
| 8 May 2017 | INR | 65.45 | 65.5 | 63.65 | 64 | 64 | +0.3 (+0.47%) | 120,061 |
| 5 May 2017 | INR | 63.3 | 63.95 | 62.55 | 63.7 | 63.7 | -0.05 (-0.08%) | 62,062 |
| 4 May 2017 | INR | 64 | 66 | 63.25 | 63.75 | 63.75 | +1.1 (+1.76%) | 164,947 |
| 3 May 2017 | INR | 62.7 | 63.5 | 61.85 | 62.65 | 62.65 | +0.25 (+0.40%) | 32,709 |
| 2 May 2017 | INR | 62 | 64.35 | 62 | 62.4 | 62.4 | +0.45 (+0.73%) | 23,144 |
| 28 Apr 2017 | INR | 62.85 | 62.85 | 61.55 | 61.95 | 61.95 | -0.4 (-0.64%) | 18,328 |
| 27 Apr 2017 | INR | 63.5 | 63.65 | 62.1 | 62.35 | 62.35 | -0.7 (-1.11%) | 25,019 |
| 26 Apr 2017 | INR | 64.2 | 64.75 | 62.25 | 63.05 | 63.05 | -1.05 (-1.64%) | 34,921 |
| 25 Apr 2017 | INR | 64.2 | 66.45 | 63.5 | 64.1 | 64.1 | +0.25 (+0.39%) | 112,636 |
| 24 Apr 2017 | INR | 64.6 | 65.6 | 63.5 | 63.85 | 63.85 | +0.9 (+1.43%) | 77,375 |
| 21 Apr 2017 | INR | 67 | 67 | 62.05 | 62.95 | 62.95 | -2.4 (-3.67%) | 68,749 |
| 20 Apr 2017 | INR | 63.9 | 67 | 63.9 | 65.35 | 65.35 | +1.55 (+2.43%) | 58,506 |
| 19 Apr 2017 | INR | 66.7 | 66.75 | 60 | 63.8 | 63.8 | -2.15 (-3.26%) | 138,119 |
| 18 Apr 2017 | INR | 65.95 | 69 | 65.75 | 65.95 | 65.95 | -0.2 (-0.30%) | 59,617 |
| 17 Apr 2017 | INR | 66.3 | 67.5 | 66 | 66.15 | 66.15 | 0.0 (0.0%) | 17,910 |
| 13 Apr 2017 | INR | 66.8 | 67.5 | 66.05 | 66.15 | 66.15 | -0.55 (-0.82%) | 24,481 |
| 12 Apr 2017 | INR | 67.45 | 67.45 | 66 | 66.7 | 66.7 | +0.1 (+0.15%) | 35,600 |
| 11 Apr 2017 | INR | 67.55 | 67.75 | 66.25 | 66.6 | 66.6 | -0.15 (-0.22%) | 32,774 |
| 10 Apr 2017 | INR | 68.8 | 68.85 | 66.25 | 66.75 | 66.75 | -0.75 (-1.11%) | 52,724 |
| 7 Apr 2017 | INR | 68.9 | 70.4 | 67 | 67.5 | 67.5 | -1.5 (-2.17%) | 53,380 |
| 6 Apr 2017 | INR | 70.15 | 70.45 | 68.9 | 69 | 69 | -1.95 (-2.75%) | 34,799 |
| 5 Apr 2017 | INR | 68.15 | 71.4 | 68.1 | 70.95 | 70.95 | +3.65 (+5.42%) | 102,014 |
