| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 62 | 62 | 60 | 61.05 | 61.05 | -0.7 (-1.13%) | 10,396 |
| 18 May 2017 | INR | 61 | 63.4 | 60 | 61.75 | 61.75 | -0.25 (-0.40%) | 5,566 |
| 17 May 2017 | INR | 61 | 62.25 | 60 | 62 | 62 | +0.9 (+1.47%) | 7,960 |
| 16 May 2017 | INR | 62 | 63.9 | 60.8 | 61.1 | 61.1 | -2.85 (-4.46%) | 19,302 |
| 15 May 2017 | INR | 63.15 | 64 | 61.9 | 63.95 | 63.95 | +0.8 (+1.27%) | 7,531 |
| 12 May 2017 | INR | 63.5 | 63.5 | 62 | 63.15 | 63.15 | -0.5 (-0.79%) | 17,031 |
| 11 May 2017 | INR | 64 | 64 | 62 | 63.65 | 63.65 | -0.1 (-0.16%) | 3,890 |
| 10 May 2017 | INR | 65 | 66.85 | 63 | 63.75 | 63.75 | -0.75 (-1.16%) | 15,469 |
| 9 May 2017 | INR | 66 | 67 | 64.2 | 64.5 | 64.5 | -1.85 (-2.79%) | 7,583 |
| 8 May 2017 | INR | 68.25 | 69.8 | 66 | 66.35 | 66.35 | -2 (-2.93%) | 8,862 |
| 5 May 2017 | INR | 72 | 72 | 68.35 | 68.35 | 68.35 | -3.3 (-4.61%) | 7,244 |
| 4 May 2017 | INR | 72.3 | 74.5 | 69.2 | 71.65 | 71.65 | -0.65 (-0.90%) | 30,967 |
| 3 May 2017 | INR | 69.95 | 72.3 | 67.5 | 72.3 | 72.3 | +3.4 (+4.93%) | 90,999 |
| 2 May 2017 | INR | 65.25 | 69.5 | 65.25 | 68.9 | 68.9 | +1 (+1.47%) | 27,833 |
| 28 Apr 2017 | INR | 68.1 | 68.3 | 66.2 | 67.9 | 67.9 | -1.2 (-1.74%) | 12,129 |
| 27 Apr 2017 | INR | 70.7 | 71 | 65.3 | 69.1 | 69.1 | +1.25 (+1.84%) | 33,717 |
| 26 Apr 2017 | INR | 67.5 | 67.85 | 67.5 | 67.85 | 67.85 | +3.2 (+4.95%) | 9,876 |
| 25 Apr 2017 | INR | 61.6 | 64.65 | 60.05 | 64.65 | 64.65 | +3.05 (+4.95%) | 81,215 |
| 24 Apr 2017 | INR | 57.5 | 62 | 57.5 | 61.6 | 61.6 | +1.35 (+2.24%) | 12,237 |
| 21 Apr 2017 | INR | 61 | 63.9 | 59.9 | 60.25 | 60.25 | -2.35 (-3.75%) | 23,900 |
| 20 Apr 2017 | INR | 60.5 | 62.8 | 59.8 | 62.6 | 62.6 | +2.15 (+3.56%) | 12,680 |
| 19 Apr 2017 | INR | 63.9 | 63.9 | 59.05 | 60.45 | 60.45 | -0.85 (-1.39%) | 12,075 |
| 18 Apr 2017 | INR | 65 | 66.35 | 61 | 61.3 | 61.3 | -2.2 (-3.46%) | 18,981 |
| 17 Apr 2017 | INR | 67.8 | 67.8 | 63.15 | 63.5 | 63.5 | -2.95 (-4.44%) | 18,218 |
| 13 Apr 2017 | INR | 66.2 | 66.45 | 65.5 | 66.45 | 66.45 | +3.15 (+4.98%) | 30,062 |
| 12 Apr 2017 | INR | 62 | 63.3 | 59.7 | 63.3 | 63.3 | +3 (+4.98%) | 9,857 |
| 11 Apr 2017 | INR | 64.95 | 64.95 | 59.65 | 60.3 | 60.3 | -2.45 (-3.90%) | 48,751 |
| 10 Apr 2017 | INR | 63.6 | 66.9 | 62.75 | 62.75 | 62.75 | -3.3 (-5.00%) | 16,982 |
| 7 Apr 2017 | INR | 64.2 | 68 | 64.2 | 66.05 | 66.05 | -0.6 (-0.90%) | 14,119 |
| 6 Apr 2017 | INR | 66.05 | 67.6 | 65 | 66.65 | 66.65 | -0.8 (-1.19%) | 21,091 |
