| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 70.5 | 71 | 68.8 | 69.9 | 69.9 | -0.35 (-0.50%) | 9,962 |
| 16 May 2017 | INR | 70.55 | 73.75 | 70 | 70.25 | 70.25 | -2.15 (-2.97%) | 7,087 |
| 15 May 2017 | INR | 70.4 | 73.9 | 69.5 | 72.4 | 72.4 | +0.35 (+0.49%) | 26,401 |
| 12 May 2017 | INR | 72.2 | 72.2 | 71.4 | 72.05 | 72.05 | +0.85 (+1.19%) | 10,386 |
| 11 May 2017 | INR | 71.55 | 73.4 | 70.6 | 71.2 | 71.2 | -2.2 (-3.00%) | 6,620 |
| 10 May 2017 | INR | 71.8 | 73.5 | 71.2 | 73.4 | 73.4 | +2.3 (+3.23%) | 3,080 |
| 9 May 2017 | INR | 74 | 74 | 71 | 71.1 | 71.1 | -0.7 (-0.97%) | 9,308 |
| 8 May 2017 | INR | 75.45 | 75.45 | 70.3 | 71.8 | 71.8 | -0.15 (-0.21%) | 11,593 |
| 5 May 2017 | INR | 71.55 | 73 | 71.55 | 71.95 | 71.95 | -0.2 (-0.28%) | 28,473 |
| 4 May 2017 | INR | 73.3 | 74.85 | 71 | 72.15 | 72.15 | -0.85 (-1.16%) | 28,582 |
| 3 May 2017 | INR | 75.8 | 75.85 | 73 | 73 | 73 | +0.25 (+0.34%) | 10,448 |
| 2 May 2017 | INR | 75 | 75 | 72.3 | 72.75 | 72.75 | -0.75 (-1.02%) | 7,135 |
| 28 Apr 2017 | INR | 75.95 | 75.95 | 73.05 | 73.5 | 73.5 | +0.7 (+0.96%) | 2,575 |
| 27 Apr 2017 | INR | 72.1 | 75.65 | 72.1 | 72.8 | 72.8 | -0.25 (-0.34%) | 9,749 |
| 26 Apr 2017 | INR | 73.35 | 77.35 | 73.05 | 73.05 | 73.05 | -3.8 (-4.94%) | 12,956 |
| 25 Apr 2017 | INR | 74.5 | 76.85 | 74.2 | 76.85 | 76.85 | +2.5 (+3.36%) | 3,608 |
| 24 Apr 2017 | INR | 77.45 | 77.45 | 74 | 74.35 | 74.35 | -0.65 (-0.87%) | 5,865 |
| 21 Apr 2017 | INR | 78.85 | 78.85 | 74 | 75 | 75 | -0.1 (-0.13%) | 44,020 |
| 20 Apr 2017 | INR | 76 | 76 | 75 | 75.1 | 75.1 | -0.25 (-0.33%) | 25,197 |
| 19 Apr 2017 | INR | 74.85 | 76 | 74.5 | 75.35 | 75.35 | +0.5 (+0.67%) | 10,683 |
| 18 Apr 2017 | INR | 76.95 | 78.65 | 73.55 | 74.85 | 74.85 | -1.05 (-1.38%) | 33,689 |
| 17 Apr 2017 | INR | 75.35 | 76.85 | 74.5 | 75.9 | 75.9 | +2.7 (+3.69%) | 27,008 |
| 13 Apr 2017 | INR | 75.35 | 75.35 | 72 | 73.2 | 73.2 | +1.4 (+1.95%) | 79,512 |
| 12 Apr 2017 | INR | 75.55 | 75.55 | 71.8 | 71.8 | 71.8 | -3.75 (-4.96%) | 45,093 |
| 11 Apr 2017 | INR | 76.55 | 76.55 | 74.1 | 75.55 | 75.55 | -1 (-1.31%) | 408,842 |
| 10 Apr 2017 | INR | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | +3.6 (+4.93%) | 104,090 |
| 7 Apr 2017 | INR | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | +3.45 (+4.96%) | 53,156 |
| 6 Apr 2017 | INR | 69.5 | 69.5 | 69.5 | 69.5 | 69.5 | +3.3 (+4.98%) | 12,729 |
| 5 Apr 2017 | INR | 66.2 | 66.2 | 66.2 | 66.2 | 66.2 | +3.15 (+5.00%) | 12,048 |
| 3 Apr 2017 | INR | 63 | 63.05 | 62.5 | 63.05 | 63.05 | +3 (+5.00%) | 32,225 |
