| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 72 | 72 | 68.7 | 70.65 | 70.65 | +1.65 (+2.39%) | 2,355 |
| 16 May 2017 | INR | 73.8 | 73.8 | 67.45 | 69 | 69 | 0.0 (0.0%) | 7,350 |
| 15 May 2017 | INR | 75 | 75 | 68 | 69 | 69 | -2 (-2.82%) | 4,255 |
| 12 May 2017 | INR | 71.35 | 71.35 | 70.9 | 71 | 71 | -2 (-2.74%) | 2,402 |
| 11 May 2017 | INR | 74.75 | 74.75 | 70 | 73 | 73 | +1.85 (+2.60%) | 4,153 |
| 10 May 2017 | INR | 73 | 73 | 70.8 | 71.15 | 71.15 | -0.8 (-1.11%) | 1,693 |
| 9 May 2017 | INR | 71 | 73.5 | 71 | 71.95 | 71.95 | +3.6 (+5.27%) | 9,746 |
| 8 May 2017 | INR | 66.5 | 72 | 66.5 | 68.35 | 68.35 | +1.1 (+1.64%) | 2,717 |
| 5 May 2017 | INR | 71 | 75 | 66.2 | 67.25 | 67.25 | -2.95 (-4.20%) | 7,958 |
| 4 May 2017 | INR | 71.5 | 71.5 | 69.1 | 70.2 | 70.2 | -1.3 (-1.82%) | 1,299 |
| 3 May 2017 | INR | 74.75 | 74.75 | 67.1 | 71.5 | 71.5 | +2.05 (+2.95%) | 9,132 |
| 2 May 2017 | INR | 68.5 | 70 | 67.5 | 69.45 | 69.45 | -0.55 (-0.79%) | 551 |
| 28 Apr 2017 | INR | 71.8 | 71.8 | 69.7 | 70 | 70 | -1.8 (-2.51%) | 1,157 |
| 27 Apr 2017 | INR | 74 | 74 | 68 | 71.8 | 71.8 | +2.9 (+4.21%) | 9,808 |
| 26 Apr 2017 | INR | 71 | 71 | 68.9 | 68.9 | 68.9 | -3.2 (-4.44%) | 5,575 |
| 25 Apr 2017 | INR | 73 | 73 | 67.25 | 72.1 | 72.1 | +3.65 (+5.33%) | 9,356 |
| 24 Apr 2017 | INR | 68.2 | 74.5 | 68 | 68.45 | 68.45 | -1.55 (-2.21%) | 4,578 |
| 21 Apr 2017 | INR | 72.2 | 74 | 67.75 | 70 | 70 | -1.9 (-2.64%) | 10,485 |
| 20 Apr 2017 | INR | 71 | 72 | 69.1 | 71.9 | 71.9 | +0.9 (+1.27%) | 5,871 |
| 19 Apr 2017 | INR | 71.25 | 73.95 | 71 | 71 | 71 | -0.3 (-0.42%) | 3,125 |
| 18 Apr 2017 | INR | 71.2 | 73.6 | 70.2 | 71.3 | 71.3 | +0.05 (+0.07%) | 2,187 |
| 17 Apr 2017 | INR | 73 | 74 | 70.1 | 71.25 | 71.25 | -2.75 (-3.72%) | 8,478 |
| 13 Apr 2017 | INR | 76.45 | 76.45 | 72.05 | 74 | 74 | -1 (-1.33%) | 5,412 |
| 12 Apr 2017 | INR | 73.75 | 76.5 | 73 | 75 | 75 | -1.85 (-2.41%) | 16,663 |
| 11 Apr 2017 | INR | 84.95 | 84.95 | 76 | 76.85 | 76.85 | -2.05 (-2.60%) | 13,781 |
| 10 Apr 2017 | INR | 68.6 | 79.85 | 68.6 | 78.9 | 78.9 | +5.1 (+6.91%) | 13,921 |
| 7 Apr 2017 | INR | 75.2 | 75.3 | 70.05 | 73.8 | 73.8 | +2.05 (+2.86%) | 15,847 |
| 6 Apr 2017 | INR | 71.65 | 71.75 | 66.85 | 71.75 | 71.75 | +3.4 (+4.97%) | 19,963 |
| 5 Apr 2017 | INR | 66.95 | 68.35 | 66.95 | 68.35 | 68.35 | +3.25 (+4.99%) | 7,682 |
| 3 Apr 2017 | INR | 63.4 | 66.25 | 63.4 | 65.1 | 65.1 | -0.9 (-1.36%) | 3,459 |
