| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2017 | INR | 68.3 | 69.9 | 67.7 | 68.35 | 68.35 | -0.1 (-0.15%) | 2,262 |
| 9 May 2017 | INR | 68.25 | 69.7 | 67.05 | 68.45 | 68.45 | -0.75 (-1.08%) | 3,293 |
| 8 May 2017 | INR | 69.4 | 70 | 68 | 69.2 | 69.2 | +1.3 (+1.91%) | 2,775 |
| 5 May 2017 | INR | 67.2 | 68.5 | 66.05 | 67.9 | 67.9 | +0.7 (+1.04%) | 3,981 |
| 4 May 2017 | INR | 68.95 | 69 | 67.2 | 67.2 | 67.2 | -0.85 (-1.25%) | 1,075 |
| 3 May 2017 | INR | 63.3 | 69.45 | 63.3 | 68.05 | 68.05 | +1.6 (+2.41%) | 9,496 |
| 2 May 2017 | INR | 67.7 | 70 | 66.4 | 66.45 | 66.45 | -2.25 (-3.28%) | 9,621 |
| 28 Apr 2017 | INR | 68.85 | 68.85 | 68.2 | 68.7 | 68.7 | +0.55 (+0.81%) | 6,271 |
| 27 Apr 2017 | INR | 68.05 | 69 | 68 | 68.15 | 68.15 | -0.4 (-0.58%) | 2,030 |
| 26 Apr 2017 | INR | 67.15 | 74.8 | 67.15 | 68.55 | 68.55 | -0.95 (-1.37%) | 8,587 |
| 25 Apr 2017 | INR | 70.5 | 70.5 | 68.9 | 69.5 | 69.5 | -0.1 (-0.14%) | 11,652 |
| 24 Apr 2017 | INR | 69.5 | 71.7 | 69 | 69.6 | 69.6 | +0.6 (+0.87%) | 2,834 |
| 21 Apr 2017 | INR | 69.5 | 70 | 68.6 | 69 | 69 | +0.55 (+0.80%) | 1,926 |
| 20 Apr 2017 | INR | 70.7 | 70.7 | 68 | 68.45 | 68.45 | -0.45 (-0.65%) | 9,131 |
| 19 Apr 2017 | INR | 69.1 | 70.4 | 68.5 | 68.9 | 68.9 | +0.15 (+0.22%) | 7,564 |
| 18 Apr 2017 | INR | 70 | 71 | 68.5 | 68.75 | 68.75 | -1 (-1.43%) | 10,684 |
| 17 Apr 2017 | INR | 70 | 71.65 | 68.55 | 69.75 | 69.75 | +1.1 (+1.60%) | 3,079 |
| 13 Apr 2017 | INR | 70 | 71.6 | 68 | 68.65 | 68.65 | -0.45 (-0.65%) | 3,494 |
| 12 Apr 2017 | INR | 69.7 | 72.8 | 67.7 | 69.1 | 69.1 | -0.4 (-0.58%) | 3,456 |
| 11 Apr 2017 | INR | 69.95 | 71.95 | 69.1 | 69.5 | 69.5 | -0.45 (-0.64%) | 3,342 |
| 10 Apr 2017 | INR | 69.4 | 71 | 69 | 69.95 | 69.95 | +0.35 (+0.50%) | 3,627 |
| 7 Apr 2017 | INR | 71.45 | 72 | 69 | 69.6 | 69.6 | -2.4 (-3.33%) | 4,853 |
| 6 Apr 2017 | INR | 73.25 | 74.8 | 71.65 | 72 | 72 | -1 (-1.37%) | 5,256 |
| 5 Apr 2017 | INR | 74.3 | 74.3 | 72.2 | 73 | 73 | +0.7 (+0.97%) | 14,554 |
| 3 Apr 2017 | INR | 71.65 | 73 | 71.4 | 72.3 | 72.3 | +0.5 (+0.70%) | 7,824 |
| 31 Mar 2017 | INR | 70.55 | 72.8 | 70.5 | 71.8 | 71.8 | +0.95 (+1.34%) | 31,756 |
| 30 Mar 2017 | INR | 72.25 | 77 | 70.05 | 70.85 | 70.85 | -1.85 (-2.54%) | 298,936 |
| 29 Mar 2017 | INR | 76.7 | 77.5 | 72.05 | 72.7 | 72.7 | -4.3 (-5.58%) | 41,388 |
| 28 Mar 2017 | INR | 79.5 | 79.5 | 76.6 | 77 | 77 | -2 (-2.53%) | 84,282 |
| 27 Mar 2017 | INR | 79.8 | 82.3 | 75.15 | 79 | 79 | -1.95 (-2.41%) | 259,398 |
