| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 62.45 | 62.45 | 60.7 | 60.85 | 60.85 | -1.1 (-1.78%) | 6,182 |
| 17 May 2017 | INR | 61.05 | 63 | 61 | 61.95 | 61.95 | +0.05 (+0.08%) | 12,022 |
| 16 May 2017 | INR | 61.9 | 63 | 61 | 61.9 | 61.9 | -0.4 (-0.64%) | 15,242 |
| 15 May 2017 | INR | 62 | 63 | 60.1 | 62.3 | 62.3 | -0.35 (-0.56%) | 18,698 |
| 12 May 2017 | INR | 63.45 | 65 | 62.1 | 62.65 | 62.65 | -1.1 (-1.73%) | 23,942 |
| 11 May 2017 | INR | 66 | 66 | 62.3 | 63.75 | 63.75 | -1.85 (-2.82%) | 16,828 |
| 10 May 2017 | INR | 66.4 | 66.4 | 64.8 | 65.6 | 65.6 | +0.35 (+0.54%) | 19,317 |
| 9 May 2017 | INR | 64.8 | 66 | 64.8 | 65.25 | 65.25 | +0.7 (+1.08%) | 11,735 |
| 8 May 2017 | INR | 65.5 | 65.5 | 64.5 | 64.55 | 64.55 | -0.55 (-0.84%) | 11,999 |
| 5 May 2017 | INR | 66.8 | 66.8 | 64.5 | 65.1 | 65.1 | +0.15 (+0.23%) | 12,028 |
| 4 May 2017 | INR | 64.05 | 65.5 | 63.5 | 64.95 | 64.95 | 0.0 (0.0%) | 7,231 |
| 3 May 2017 | INR | 65.85 | 65.85 | 64.6 | 64.95 | 64.95 | -1.25 (-1.89%) | 5,958 |
| 2 May 2017 | INR | 66.9 | 70 | 65 | 66.2 | 66.2 | +0.95 (+1.46%) | 19,977 |
| 28 Apr 2017 | INR | 65 | 66.9 | 64 | 65.25 | 65.25 | +1.7 (+2.68%) | 49,812 |
| 27 Apr 2017 | INR | 63.95 | 64 | 62.9 | 63.55 | 63.55 | -0.45 (-0.70%) | 10,552 |
| 26 Apr 2017 | INR | 64.75 | 64.75 | 63.3 | 64 | 64 | -0.35 (-0.54%) | 13,553 |
| 25 Apr 2017 | INR | 64.8 | 65.25 | 64 | 64.35 | 64.35 | +0.3 (+0.47%) | 12,107 |
| 24 Apr 2017 | INR | 64.95 | 64.95 | 63.2 | 64.05 | 64.05 | +0.2 (+0.31%) | 23,898 |
| 21 Apr 2017 | INR | 63.85 | 64.5 | 63.65 | 63.85 | 63.85 | -0.2 (-0.31%) | 16,100 |
| 20 Apr 2017 | INR | 65.95 | 65.95 | 63 | 64.05 | 64.05 | +0.15 (+0.23%) | 39,189 |
| 19 Apr 2017 | INR | 65.8 | 65.9 | 63.5 | 63.9 | 63.9 | -0.95 (-1.46%) | 12,433 |
| 18 Apr 2017 | INR | 65.15 | 65.95 | 64.5 | 64.85 | 64.85 | +0.15 (+0.23%) | 7,652 |
| 17 Apr 2017 | INR | 67.9 | 67.9 | 63.1 | 64.7 | 64.7 | -0.2 (-0.31%) | 15,113 |
| 13 Apr 2017 | INR | 65 | 65 | 63.9 | 64.9 | 64.9 | -0.1 (-0.15%) | 11,592 |
| 12 Apr 2017 | INR | 65.6 | 65.6 | 64 | 65 | 65 | +0.5 (+0.78%) | 14,015 |
| 11 Apr 2017 | INR | 62.15 | 66.2 | 62.15 | 64.5 | 64.5 | +0.05 (+0.08%) | 20,814 |
| 10 Apr 2017 | INR | 65 | 67.85 | 63 | 64.45 | 64.45 | -2.25 (-3.37%) | 58,151 |
| 7 Apr 2017 | INR | 70 | 70 | 66.4 | 66.7 | 66.7 | -2.15 (-3.12%) | 48,343 |
| 6 Apr 2017 | INR | 70.4 | 70.4 | 66.5 | 68.85 | 68.85 | +0.55 (+0.81%) | 23,589 |
| 5 Apr 2017 | INR | 70.9 | 70.9 | 67.95 | 68.3 | 68.3 | -0.95 (-1.37%) | 55,435 |
