| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 73.8 | 73.8 | 68.9 | 69.2 | 69.2 | -3.3 (-4.55%) | 15,815 |
| 17 May 2017 | INR | 72.7 | 74 | 69.75 | 72.5 | 72.5 | +1.75 (+2.47%) | 39,504 |
| 16 May 2017 | INR | 74.85 | 74.85 | 70.3 | 70.75 | 70.75 | -0.1 (-0.14%) | 6,580 |
| 15 May 2017 | INR | 70 | 77 | 70 | 70.85 | 70.85 | +0.4 (+0.57%) | 28,204 |
| 12 May 2017 | INR | 68.3 | 71 | 68.3 | 70.45 | 70.45 | +0.2 (+0.28%) | 12,956 |
| 11 May 2017 | INR | 69 | 72 | 69 | 70.25 | 70.25 | +0.7 (+1.01%) | 20,679 |
| 10 May 2017 | INR | 70 | 70 | 67 | 69.55 | 69.55 | 0.0 (0.0%) | 26,176 |
| 9 May 2017 | INR | 68.75 | 70.8 | 68.55 | 69.55 | 69.55 | +0.25 (+0.36%) | 20,082 |
| 8 May 2017 | INR | 68 | 70 | 68 | 69.3 | 69.3 | +0.35 (+0.51%) | 4,592 |
| 5 May 2017 | INR | 70 | 70.4 | 68.5 | 68.95 | 68.95 | -0.8 (-1.15%) | 15,958 |
| 4 May 2017 | INR | 66.15 | 71.65 | 66.15 | 69.75 | 69.75 | -0.25 (-0.36%) | 13,448 |
| 3 May 2017 | INR | 69.55 | 71 | 69.5 | 70 | 70 | +0.7 (+1.01%) | 6,981 |
| 2 May 2017 | INR | 70.3 | 71 | 68 | 69.3 | 69.3 | -0.65 (-0.93%) | 14,386 |
| 28 Apr 2017 | INR | 73 | 73.65 | 69.5 | 69.95 | 69.95 | -0.35 (-0.50%) | 21,984 |
| 27 Apr 2017 | INR | 70.9 | 72.5 | 70 | 70.3 | 70.3 | -1.75 (-2.43%) | 9,612 |
| 26 Apr 2017 | INR | 74.5 | 75 | 71.55 | 72.05 | 72.05 | -1.65 (-2.24%) | 21,683 |
| 25 Apr 2017 | INR | 71.05 | 74.9 | 71.05 | 73.7 | 73.7 | +0.55 (+0.75%) | 25,299 |
| 24 Apr 2017 | INR | 75.5 | 77.8 | 72.6 | 73.15 | 73.15 | -2 (-2.66%) | 23,930 |
| 21 Apr 2017 | INR | 64 | 77.6 | 64 | 75.15 | 75.15 | +4.6 (+6.52%) | 167,521 |
| 20 Apr 2017 | INR | 68.85 | 71.15 | 68.6 | 70.55 | 70.55 | +1.4 (+2.02%) | 22,159 |
| 19 Apr 2017 | INR | 68 | 69.25 | 68 | 69.15 | 69.15 | +1 (+1.47%) | 10,697 |
| 18 Apr 2017 | INR | 70 | 71.9 | 68 | 68.15 | 68.15 | -0.2 (-0.29%) | 22,273 |
| 17 Apr 2017 | INR | 68.1 | 69.9 | 67.5 | 68.35 | 68.35 | -1.2 (-1.73%) | 51,524 |
| 13 Apr 2017 | INR | 71 | 71 | 68.05 | 69.55 | 69.55 | 0.0 (0.0%) | 18,103 |
| 12 Apr 2017 | INR | 70 | 70 | 66 | 69.55 | 69.55 | +2.9 (+4.35%) | 32,967 |
| 11 Apr 2017 | INR | 66 | 68 | 64.3 | 66.65 | 66.65 | +2.35 (+3.65%) | 24,456 |
| 10 Apr 2017 | INR | 66.15 | 66.15 | 62.2 | 64.3 | 64.3 | +0.5 (+0.78%) | 18,825 |
| 7 Apr 2017 | INR | 66.5 | 67 | 63 | 63.8 | 63.8 | -1.6 (-2.45%) | 21,110 |
| 6 Apr 2017 | INR | 68.05 | 68.05 | 64.65 | 65.4 | 65.4 | -2.65 (-3.89%) | 22,838 |
| 5 Apr 2017 | INR | 70 | 70.5 | 67 | 68.05 | 68.05 | -0.25 (-0.37%) | 19,216 |
