| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 54.4 | 55.45 | 52.25 | 52.4 | 52.4 | -2.15 (-3.94%) | 1,892 |
| 17 May 2017 | INR | 56 | 56 | 52.65 | 54.55 | 54.55 | -0.6 (-1.09%) | 4,652 |
| 16 May 2017 | INR | 55.3 | 55.95 | 54.1 | 55.15 | 55.15 | -0.85 (-1.52%) | 2,752 |
| 15 May 2017 | INR | 56 | 59.8 | 55.05 | 56 | 56 | -1.3 (-2.27%) | 3,233 |
| 12 May 2017 | INR | 58.55 | 60.4 | 57.3 | 57.3 | 57.3 | -3 (-4.98%) | 3,423 |
| 11 May 2017 | INR | 61.4 | 61.65 | 59.85 | 60.3 | 60.3 | -0.85 (-1.39%) | 9,104 |
| 10 May 2017 | INR | 61.35 | 61.95 | 60.55 | 61.15 | 61.15 | +2.05 (+3.47%) | 6,482 |
| 9 May 2017 | INR | 59.4 | 59.5 | 57.15 | 59.1 | 59.1 | +1.95 (+3.41%) | 7,198 |
| 8 May 2017 | INR | 56.65 | 57.45 | 55.95 | 57.15 | 57.15 | +1.25 (+2.24%) | 4,098 |
| 5 May 2017 | INR | 55 | 57.6 | 52.5 | 55.9 | 55.9 | +1 (+1.82%) | 21,367 |
| 4 May 2017 | INR | 57.2 | 57.5 | 54.65 | 54.9 | 54.9 | -2.3 (-4.02%) | 8,265 |
| 3 May 2017 | INR | 59 | 59 | 57.1 | 57.2 | 57.2 | -2.9 (-4.83%) | 13,724 |
| 2 May 2017 | INR | 64 | 64 | 60 | 60.1 | 60.1 | -3.05 (-4.83%) | 8,954 |
| 28 Apr 2017 | INR | 66.7 | 66.7 | 62.5 | 63.15 | 63.15 | -2.45 (-3.73%) | 6,220 |
| 27 Apr 2017 | INR | 64.6 | 66.5 | 64 | 65.6 | 65.6 | +2 (+3.14%) | 17,405 |
| 26 Apr 2017 | INR | 62.45 | 65.1 | 61.35 | 63.6 | 63.6 | +1.6 (+2.58%) | 57,156 |
| 25 Apr 2017 | INR | 62.9 | 63.15 | 59.6 | 62 | 62 | +1.85 (+3.08%) | 67,711 |
| 24 Apr 2017 | INR | 59.95 | 60.15 | 57.8 | 60.15 | 60.15 | +2.85 (+4.97%) | 28,744 |
| 21 Apr 2017 | INR | 55 | 57.3 | 51.9 | 57.3 | 57.3 | +2.7 (+4.95%) | 33,057 |
| 20 Apr 2017 | INR | 54.6 | 57.45 | 54.6 | 54.6 | 54.6 | -2.85 (-4.96%) | 32,600 |
| 19 Apr 2017 | INR | 63.3 | 63.45 | 57.45 | 57.45 | 57.45 | -3 (-4.96%) | 34,329 |
| 18 Apr 2017 | INR | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | +2.85 (+4.95%) | 6,028 |
| 17 Apr 2017 | INR | 57.6 | 57.6 | 57.6 | 57.6 | 57.6 | +2.7 (+4.92%) | 5,754 |
| 13 Apr 2017 | INR | 53.8 | 54.9 | 53.8 | 54.9 | 54.9 | +2.6 (+4.97%) | 9,927 |
| 12 Apr 2017 | INR | 51.9 | 52.3 | 48.65 | 52.3 | 52.3 | +4.75 (+9.99%) | 66,892 |
| 11 Apr 2017 | INR | 47.3 | 47.55 | 47.2 | 47.55 | 47.55 | +4.3 (+9.94%) | 14,930 |
| 10 Apr 2017 | INR | 40.8 | 43.25 | 40.8 | 43.25 | 43.25 | +3.9 (+9.91%) | 13,215 |
| 7 Apr 2017 | INR | 38.45 | 39.35 | 38 | 39.35 | 39.35 | +1.85 (+4.93%) | 10,145 |
| 6 Apr 2017 | INR | 37.5 | 37.5 | 36.55 | 37.5 | 37.5 | -0.75 (-1.96%) | 3,116 |
| 5 Apr 2017 | INR | 38.05 | 38.9 | 36.25 | 38.25 | 38.25 | +0.1 (+0.26%) | 3,125 |
