| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 65 | 67 | 64 | 65.15 | 65.15 | -1.85 (-2.76%) | 52,720 |
| 17 May 2017 | INR | 70.4 | 71.95 | 65.95 | 67 | 67 | -6.1 (-8.34%) | 341,952 |
| 16 May 2017 | INR | 74 | 74.35 | 71.55 | 73.1 | 73.1 | -0.4 (-0.54%) | 143,337 |
| 15 May 2017 | INR | 73.45 | 73.85 | 73 | 73.5 | 73.5 | +0.8 (+1.10%) | 60,646 |
| 12 May 2017 | INR | 72.95 | 75.8 | 70.7 | 72.7 | 72.7 | +0.6 (+0.83%) | 1,117,278 |
| 11 May 2017 | INR | 71.2 | 73.5 | 70.7 | 72.1 | 72.1 | +1.65 (+2.34%) | 233,057 |
| 10 May 2017 | INR | 68.75 | 71.9 | 68.75 | 70.45 | 70.45 | +2.35 (+3.45%) | 609,416 |
| 9 May 2017 | INR | 68.1 | 69.35 | 67.6 | 68.1 | 68.1 | +0.1 (+0.15%) | 83,255 |
| 8 May 2017 | INR | 68.1 | 68.65 | 67.4 | 68 | 68 | +0.7 (+1.04%) | 95,444 |
| 5 May 2017 | INR | 69.9 | 69.9 | 66.8 | 67.3 | 67.3 | -1.25 (-1.82%) | 89,870 |
| 4 May 2017 | INR | 68.5 | 69.8 | 68 | 68.55 | 68.55 | -0.3 (-0.44%) | 92,734 |
| 3 May 2017 | INR | 68.1 | 69.5 | 65.1 | 68.85 | 68.85 | +0.1 (+0.15%) | 919,987 |
| 2 May 2017 | INR | 67 | 70 | 65.9 | 68.75 | 68.75 | +2.6 (+3.93%) | 1,348,673 |
| 28 Apr 2017 | INR | 61.75 | 66.85 | 61.75 | 66.15 | 66.15 | +5.2 (+8.53%) | 454,074 |
| 27 Apr 2017 | INR | 63.5 | 65.05 | 60.25 | 60.95 | 60.95 | -2.85 (-4.47%) | 291,986 |
| 26 Apr 2017 | INR | 64.45 | 67.2 | 62.15 | 63.8 | 63.8 | -0.7 (-1.09%) | 132,498 |
| 25 Apr 2017 | INR | 64.9 | 64.9 | 63.6 | 64.5 | 64.5 | +0.4 (+0.62%) | 50,447 |
| 24 Apr 2017 | INR | 65.5 | 65.5 | 63.1 | 64.1 | 64.1 | +0.3 (+0.47%) | 76,674 |
| 21 Apr 2017 | INR | 65.85 | 66 | 63.2 | 63.8 | 63.8 | -1.95 (-2.97%) | 96,776 |
| 20 Apr 2017 | INR | 67.05 | 67.25 | 65.1 | 65.75 | 65.75 | -0.45 (-0.68%) | 43,862 |
| 19 Apr 2017 | INR | 64.95 | 67 | 64.95 | 66.2 | 66.2 | +2.1 (+3.28%) | 219,734 |
| 18 Apr 2017 | INR | 66.25 | 67.6 | 63.75 | 64.1 | 64.1 | -1.5 (-2.29%) | 139,588 |
| 17 Apr 2017 | INR | 66.5 | 68.15 | 64.8 | 65.6 | 65.6 | -1.35 (-2.02%) | 130,388 |
| 13 Apr 2017 | INR | 67.7 | 67.9 | 66.2 | 66.95 | 66.95 | -0.15 (-0.22%) | 102,934 |
| 12 Apr 2017 | INR | 69.3 | 70.2 | 65.5 | 67.1 | 67.1 | -1.45 (-2.12%) | 236,133 |
| 11 Apr 2017 | INR | 65.9 | 69.65 | 65.6 | 68.55 | 68.55 | +3.95 (+6.11%) | 358,316 |
| 10 Apr 2017 | INR | 63.8 | 67.4 | 63.8 | 64.6 | 64.6 | +1.85 (+2.95%) | 167,550 |
| 7 Apr 2017 | INR | 63 | 65.95 | 62.5 | 62.75 | 62.75 | +1.5 (+2.45%) | 590,201 |
| 6 Apr 2017 | INR | 59 | 61.9 | 58 | 61.25 | 61.25 | +2.2 (+3.73%) | 300,237 |
| 5 Apr 2017 | INR | 59.95 | 60.85 | 58.6 | 59.05 | 59.05 | -0.15 (-0.25%) | 308,649 |
