| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 66 | 67.15 | 64.4 | 64.75 | 64.75 | -1.45 (-2.19%) | 134,203 |
| 18 May 2017 | INR | 67.1 | 69.7 | 66.05 | 66.2 | 66.2 | -1.6 (-2.36%) | 194,761 |
| 17 May 2017 | INR | 67.8 | 68.85 | 67.1 | 67.8 | 67.8 | -0.3 (-0.44%) | 78,778 |
| 16 May 2017 | INR | 67.75 | 69.6 | 67.5 | 68.1 | 68.1 | +0.6 (+0.89%) | 163,803 |
| 15 May 2017 | INR | 65.6 | 67.95 | 65.05 | 67.5 | 67.5 | +2.15 (+3.29%) | 135,108 |
| 12 May 2017 | INR | 66.2 | 67 | 65.05 | 65.35 | 65.35 | -1.3 (-1.95%) | 46,508 |
| 11 May 2017 | INR | 67.85 | 69 | 66.5 | 66.65 | 66.65 | -1.15 (-1.70%) | 121,425 |
| 10 May 2017 | INR | 64 | 68.5 | 64 | 67.8 | 67.8 | +3.8 (+5.94%) | 436,018 |
| 9 May 2017 | INR | 64.15 | 64.85 | 63.5 | 64 | 64 | -0.1 (-0.16%) | 138,030 |
| 8 May 2017 | INR | 64.25 | 64.85 | 64.05 | 64.1 | 64.1 | -0.25 (-0.39%) | 48,681 |
| 5 May 2017 | INR | 65.45 | 65.8 | 64.05 | 64.35 | 64.35 | -1.15 (-1.76%) | 96,677 |
| 4 May 2017 | INR | 66.9 | 66.9 | 65.15 | 65.5 | 65.5 | -0.8 (-1.21%) | 130,094 |
| 3 May 2017 | INR | 66.15 | 67.7 | 66.15 | 66.3 | 66.3 | +0.15 (+0.23%) | 117,215 |
| 2 May 2017 | INR | 66.75 | 67 | 65.9 | 66.15 | 66.15 | -0.15 (-0.23%) | 88,338 |
| 28 Apr 2017 | INR | 66.65 | 68.9 | 65.55 | 66.3 | 66.3 | +0.2 (+0.30%) | 602,481 |
| 27 Apr 2017 | INR | 65.45 | 67.5 | 64.5 | 66.1 | 66.1 | +1 (+1.54%) | 125,595 |
| 26 Apr 2017 | INR | 67 | 67.35 | 64.6 | 65.1 | 65.1 | -1.5 (-2.25%) | 178,633 |
| 25 Apr 2017 | INR | 66.7 | 67.65 | 66.05 | 66.6 | 66.6 | +0.1 (+0.15%) | 177,957 |
| 24 Apr 2017 | INR | 68.75 | 70.3 | 65.95 | 66.5 | 66.5 | -2 (-2.92%) | 219,785 |
| 21 Apr 2017 | INR | 69.05 | 71.5 | 68.3 | 68.5 | 68.5 | -0.05 (-0.07%) | 211,060 |
| 20 Apr 2017 | INR | 70.95 | 71 | 68.1 | 68.55 | 68.55 | -1.7 (-2.42%) | 195,296 |
| 19 Apr 2017 | INR | 71.65 | 72.05 | 69.8 | 70.25 | 70.25 | -0.6 (-0.85%) | 137,530 |
| 18 Apr 2017 | INR | 73.55 | 75 | 70.4 | 70.85 | 70.85 | -3.3 (-4.45%) | 176,915 |
| 17 Apr 2017 | INR | 73.55 | 76.2 | 72.85 | 74.15 | 74.15 | +1.3 (+1.78%) | 326,121 |
| 13 Apr 2017 | INR | 71.4 | 77.15 | 71.1 | 72.85 | 72.85 | +1.8 (+2.53%) | 726,921 |
| 12 Apr 2017 | INR | 73.8 | 75 | 70.8 | 71.05 | 71.05 | -2 (-2.74%) | 182,955 |
| 11 Apr 2017 | INR | 76.2 | 76.5 | 72.55 | 73.05 | 73.05 | -2.7 (-3.56%) | 181,089 |
| 10 Apr 2017 | INR | 77.85 | 79.55 | 75.15 | 75.75 | 75.75 | -2.05 (-2.63%) | 131,175 |
| 7 Apr 2017 | INR | 79.2 | 79.2 | 76.4 | 77.8 | 77.8 | -0.95 (-1.21%) | 244,163 |
| 6 Apr 2017 | INR | 70.15 | 83.4 | 70.15 | 78.75 | 78.75 | +8.65 (+12.34%) | 1,451,544 |
