| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 62.9 | 64 | 62 | 62.55 | 62.55 | -0.1 (-0.16%) | 45,909 |
| 18 May 2017 | INR | 63 | 64.15 | 62.1 | 62.65 | 62.65 | -0.1 (-0.16%) | 23,028 |
| 17 May 2017 | INR | 63.9 | 64.6 | 62.1 | 62.75 | 62.75 | -0.95 (-1.49%) | 36,129 |
| 16 May 2017 | INR | 65.5 | 65.5 | 63.35 | 63.7 | 63.7 | -1.65 (-2.52%) | 47,389 |
| 15 May 2017 | INR | 63.65 | 66 | 63.65 | 65.35 | 65.35 | +1.8 (+2.83%) | 20,786 |
| 12 May 2017 | INR | 65.9 | 66.7 | 62.3 | 63.55 | 63.55 | -1.85 (-2.83%) | 60,102 |
| 11 May 2017 | INR | 66.7 | 67.25 | 65.15 | 65.4 | 65.4 | -0.95 (-1.43%) | 36,591 |
| 10 May 2017 | INR | 67.7 | 67.7 | 65.75 | 66.35 | 66.35 | +0.25 (+0.38%) | 21,283 |
| 9 May 2017 | INR | 66.3 | 67.55 | 65.85 | 66.1 | 66.1 | -0.1 (-0.15%) | 29,199 |
| 8 May 2017 | INR | 66.75 | 67.75 | 65.9 | 66.2 | 66.2 | -0.6 (-0.90%) | 33,241 |
| 5 May 2017 | INR | 68.65 | 68.85 | 66.55 | 66.8 | 66.8 | -1.9 (-2.77%) | 73,757 |
| 4 May 2017 | INR | 65.15 | 71.35 | 65.15 | 68.7 | 68.7 | +2.8 (+4.25%) | 166,418 |
| 3 May 2017 | INR | 67.8 | 67.8 | 65.55 | 65.9 | 65.9 | -1.05 (-1.57%) | 51,503 |
| 2 May 2017 | INR | 67.45 | 68.25 | 66.5 | 66.95 | 66.95 | -0.35 (-0.52%) | 39,629 |
| 28 Apr 2017 | INR | 68.3 | 68.5 | 67.1 | 67.3 | 67.3 | 0.0 (0.0%) | 46,538 |
| 27 Apr 2017 | INR | 67.7 | 68.95 | 67 | 67.3 | 67.3 | +0.05 (+0.07%) | 51,842 |
| 26 Apr 2017 | INR | 68.9 | 70.05 | 67 | 67.25 | 67.25 | -1.25 (-1.82%) | 129,177 |
| 25 Apr 2017 | INR | 69.9 | 69.9 | 68 | 68.5 | 68.5 | -1 (-1.44%) | 61,555 |
| 24 Apr 2017 | INR | 69.5 | 70 | 68.5 | 69.5 | 69.5 | +0.2 (+0.29%) | 81,507 |
| 21 Apr 2017 | INR | 68.5 | 70.3 | 68.5 | 69.3 | 69.3 | +1 (+1.46%) | 115,581 |
| 20 Apr 2017 | INR | 69 | 70.9 | 67.9 | 68.3 | 68.3 | -0.3 (-0.44%) | 339,843 |
| 19 Apr 2017 | INR | 69.8 | 72.5 | 66.6 | 68.6 | 68.6 | -0.55 (-0.80%) | 590,140 |
| 18 Apr 2017 | INR | 76 | 77.95 | 67.4 | 69.15 | 69.15 | -3.7 (-5.08%) | 1,292,062 |
| 17 Apr 2017 | INR | 69.8 | 72.85 | 69.8 | 72.85 | 72.85 | +6.6 (+9.96%) | 143,542 |
| 13 Apr 2017 | INR | 63 | 66.25 | 62.75 | 66.25 | 66.25 | +6 (+9.96%) | 600,416 |
| 12 Apr 2017 | INR | 63 | 63.45 | 59 | 60.25 | 60.25 | -2.95 (-4.67%) | 331,125 |
| 11 Apr 2017 | INR | 63.5 | 64.15 | 62.8 | 63.2 | 63.2 | -0.05 (-0.08%) | 569,247 |
| 10 Apr 2017 | INR | 64.2 | 64.45 | 62.6 | 63.25 | 63.25 | -0.8 (-1.25%) | 638,546 |
| 7 Apr 2017 | INR | 65.8 | 65.95 | 63.3 | 64.05 | 64.05 | -1.95 (-2.95%) | 355,722 |
| 6 Apr 2017 | INR | 65.25 | 66.5 | 65.25 | 66 | 66 | +0.15 (+0.23%) | 241,567 |
