| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 64.8 | 65.55 | 61.2 | 61.75 | 61.75 | -0.7 (-1.12%) | 7,105 |
| 17 May 2017 | INR | 60 | 62.45 | 60 | 62.45 | 62.45 | +2.95 (+4.96%) | 5,934 |
| 16 May 2017 | INR | 59.5 | 59.5 | 56.5 | 59.5 | 59.5 | +0.05 (+0.08%) | 1,001 |
| 15 May 2017 | INR | 54.5 | 59.7 | 54.5 | 59.45 | 59.45 | +2.5 (+4.39%) | 346 |
| 12 May 2017 | INR | 54.35 | 57.5 | 54.3 | 56.95 | 56.95 | -0.1 (-0.18%) | 754 |
| 11 May 2017 | INR | 54 | 57.05 | 52.35 | 57.05 | 57.05 | +2.7 (+4.97%) | 1,230 |
| 10 May 2017 | INR | 53 | 55.75 | 51.05 | 54.35 | 54.35 | +1.25 (+2.35%) | 3,770 |
| 9 May 2017 | INR | 53 | 54 | 51.4 | 53.1 | 53.1 | -0.5 (-0.93%) | 1,672 |
| 8 May 2017 | INR | 55 | 55 | 53.6 | 53.6 | 53.6 | -1.85 (-3.34%) | 1,300 |
| 5 May 2017 | INR | 60 | 60 | 55.1 | 55.45 | 55.45 | -2.55 (-4.40%) | 962 |
| 4 May 2017 | INR | 58 | 58 | 58 | 58 | 58 | +0.05 (+0.09%) | 200 |
| 3 May 2017 | INR | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.0 (0.0%) | 0 |
| 2 May 2017 | INR | 58 | 60 | 57.95 | 57.95 | 57.95 | -3.05 (-5%) | 1,801 |
| 28 Apr 2017 | INR | 63 | 63 | 61 | 61 | 61 | -2.35 (-3.71%) | 1,100 |
| 27 Apr 2017 | INR | 63.3 | 63.35 | 58 | 63.35 | 63.35 | +3 (+4.97%) | 3,250 |
| 26 Apr 2017 | INR | 57 | 60.35 | 57 | 60.35 | 60.35 | +2.85 (+4.96%) | 988 |
| 25 Apr 2017 | INR | 57 | 57.85 | 57 | 57.5 | 57.5 | +2.4 (+4.36%) | 1,300 |
| 24 Apr 2017 | INR | 52.5 | 57.5 | 52.5 | 55.1 | 55.1 | 0.0 (0.0%) | 554 |
| 21 Apr 2017 | INR | 58.4 | 58.4 | 55.1 | 55.1 | 55.1 | -0.6 (-1.08%) | 125 |
| 20 Apr 2017 | INR | 58 | 58 | 55.7 | 55.7 | 55.7 | -2.8 (-4.79%) | 1,500 |
| 19 Apr 2017 | INR | 54.5 | 58.5 | 53.05 | 58.5 | 58.5 | +2.7 (+4.84%) | 5,200 |
| 18 Apr 2017 | INR | 56.05 | 60.8 | 55.8 | 55.8 | 55.8 | -2.9 (-4.94%) | 62,744 |
| 17 Apr 2017 | INR | 56.75 | 59.4 | 55 | 58.7 | 58.7 | +1.95 (+3.44%) | 2,028 |
| 13 Apr 2017 | INR | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -2.95 (-4.94%) | 370 |
| 12 Apr 2017 | INR | 59.7 | 59.7 | 59.7 | 59.7 | 59.7 | -2.8 (-4.48%) | 100 |
| 11 Apr 2017 | INR | 59.7 | 62.5 | 59.7 | 62.5 | 62.5 | -0.3 (-0.48%) | 250 |
| 10 Apr 2017 | INR | 57.05 | 62.85 | 57.05 | 62.8 | 62.8 | +2.8 (+4.67%) | 500 |
| 7 Apr 2017 | INR | 59.2 | 62 | 59.15 | 60 | 60 | -2.25 (-3.61%) | 1,530 |
| 6 Apr 2017 | INR | 62.3 | 62.3 | 62.25 | 62.25 | 62.25 | -3.25 (-4.96%) | 400 |
| 5 Apr 2017 | INR | 66 | 66 | 62.7 | 65.5 | 65.5 | -0.5 (-0.76%) | 8,687 |
