| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 73.9 | 73.9 | 72 | 72.25 | 72.25 | -0.4 (-0.55%) | 13,576 |
| 18 May 2017 | INR | 73.15 | 73.95 | 72.3 | 72.65 | 72.65 | -0.5 (-0.68%) | 19,720 |
| 17 May 2017 | INR | 73.7 | 73.7 | 73 | 73.15 | 73.15 | -0.55 (-0.75%) | 13,059 |
| 16 May 2017 | INR | 74.7 | 75.15 | 73.4 | 73.7 | 73.7 | -0.05 (-0.07%) | 17,106 |
| 15 May 2017 | INR | 75 | 75.15 | 73.1 | 73.75 | 73.75 | -0.05 (-0.07%) | 21,385 |
| 12 May 2017 | INR | 75 | 75.35 | 72.8 | 73.8 | 73.8 | -1.05 (-1.40%) | 25,385 |
| 11 May 2017 | INR | 75.5 | 76.6 | 74 | 74.85 | 74.85 | +0.2 (+0.27%) | 25,959 |
| 10 May 2017 | INR | 76.55 | 77.45 | 73.6 | 74.65 | 74.65 | -1.6 (-2.10%) | 42,949 |
| 9 May 2017 | INR | 77.3 | 78 | 75.8 | 76.25 | 76.25 | -1.1 (-1.42%) | 21,534 |
| 8 May 2017 | INR | 79.7 | 79.7 | 77.1 | 77.35 | 77.35 | +0.05 (+0.06%) | 24,787 |
| 5 May 2017 | INR | 77.2 | 77.9 | 76.05 | 77.3 | 77.3 | -0.2 (-0.26%) | 24,952 |
| 4 May 2017 | INR | 76 | 78.5 | 76 | 77.5 | 77.5 | +1.8 (+2.38%) | 38,753 |
| 3 May 2017 | INR | 77 | 78 | 75.3 | 75.7 | 75.7 | -1.85 (-2.39%) | 46,505 |
| 2 May 2017 | INR | 82.4 | 82.4 | 77.1 | 77.55 | 77.55 | -1.7 (-2.15%) | 35,042 |
| 28 Apr 2017 | INR | 82 | 83 | 76.05 | 79.25 | 79.25 | -2.1 (-2.58%) | 68,125 |
| 27 Apr 2017 | INR | 80.25 | 84.4 | 80 | 81.35 | 81.35 | +0.5 (+0.62%) | 409,790 |
| 26 Apr 2017 | INR | 83.5 | 84 | 80.35 | 80.85 | 80.85 | -1.75 (-2.12%) | 56,635 |
| 25 Apr 2017 | INR | 82.9 | 84.5 | 82 | 82.6 | 82.6 | +1.35 (+1.66%) | 101,374 |
| 24 Apr 2017 | INR | 78.6 | 81.7 | 78.6 | 81.25 | 81.25 | +2.65 (+3.37%) | 82,842 |
| 21 Apr 2017 | INR | 79 | 80.85 | 77.2 | 78.6 | 78.6 | +0.75 (+0.96%) | 98,214 |
| 20 Apr 2017 | INR | 75 | 79 | 74.25 | 77.85 | 77.85 | +3.8 (+5.13%) | 194,624 |
| 19 Apr 2017 | INR | 75.35 | 75.35 | 73.6 | 74.05 | 74.05 | +0.3 (+0.41%) | 10,912 |
| 18 Apr 2017 | INR | 73.95 | 75.9 | 73.4 | 73.75 | 73.75 | -0.2 (-0.27%) | 34,286 |
| 17 Apr 2017 | INR | 74.35 | 74.35 | 73 | 73.95 | 73.95 | +0.6 (+0.82%) | 17,665 |
| 13 Apr 2017 | INR | 74.4 | 74.4 | 73 | 73.35 | 73.35 | +0.6 (+0.82%) | 38,442 |
| 12 Apr 2017 | INR | 74.8 | 74.8 | 72.4 | 72.75 | 72.75 | -1.15 (-1.56%) | 14,396 |
| 11 Apr 2017 | INR | 73 | 74 | 73 | 73.9 | 73.9 | +0.25 (+0.34%) | 6,321 |
| 10 Apr 2017 | INR | 74 | 74.85 | 72.8 | 73.65 | 73.65 | -0.35 (-0.47%) | 11,457 |
| 7 Apr 2017 | INR | 73.5 | 75 | 73.5 | 74 | 74 | -0.05 (-0.07%) | 19,887 |
| 6 Apr 2017 | INR | 74 | 74.6 | 73.15 | 74.05 | 74.05 | +0.15 (+0.20%) | 18,291 |
