| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 64.3 | 66 | 64 | 65.1 | 6.51 | +0.8 (+1.24%) | 125,930 |
| 18 May 2017 | INR | 65.5 | 65.5 | 63.4 | 64.3 | 6.43 | -0.7 (-1.08%) | 157,740 |
| 17 May 2017 | INR | 66 | 66 | 64 | 65 | 6.5 | -0.9 (-1.37%) | 92,220 |
| 16 May 2017 | INR | 65.5 | 66.3 | 64.5 | 65.9 | 6.59 | +0.2 (+0.30%) | 112,350 |
| 15 May 2017 | INR | 66.6 | 66.6 | 64.1 | 65.7 | 6.57 | +0.2 (+0.31%) | 59,550 |
| 12 May 2017 | INR | 65.5 | 66 | 65.1 | 65.5 | 6.55 | -0.1 (-0.15%) | 89,170 |
| 11 May 2017 | INR | 66.7 | 67.8 | 65.1 | 65.6 | 6.56 | +0.4 (+0.61%) | 223,240 |
| 10 May 2017 | INR | 64.1 | 65.7 | 64.1 | 65.2 | 6.52 | +1.1 (+1.72%) | 140,220 |
| 9 May 2017 | INR | 65.5 | 66 | 64 | 64.1 | 6.41 | -0.3 (-0.47%) | 149,260 |
| 8 May 2017 | INR | 67 | 67 | 63.2 | 64.4 | 6.44 | -1.1 (-1.68%) | 347,680 |
| 5 May 2017 | INR | 67 | 67.6 | 64.8 | 65.5 | 6.55 | -2 (-2.96%) | 377,320 |
| 4 May 2017 | INR | 68.2 | 68.6 | 66.7 | 67.5 | 6.75 | -1.2 (-1.75%) | 434,240 |
| 3 May 2017 | INR | 68.8 | 69.3 | 68.1 | 68.7 | 6.87 | +0.1 (+0.15%) | 145,290 |
| 2 May 2017 | INR | 69.5 | 69.5 | 68.5 | 68.6 | 6.86 | -0.3 (-0.44%) | 124,660 |
| 28 Apr 2017 | INR | 68.2 | 71.9 | 67.3 | 68.9 | 6.89 | +0.1 (+0.15%) | 837,640 |
| 27 Apr 2017 | INR | 68.8 | 70 | 67.6 | 68.8 | 6.88 | +0.6 (+0.88%) | 247,510 |
| 26 Apr 2017 | INR | 67.6 | 71.9 | 66.7 | 68.2 | 6.82 | +1.3 (+1.94%) | 1,193,360 |
| 25 Apr 2017 | INR | 68.5 | 68.9 | 66.8 | 66.9 | 6.69 | -1.1 (-1.62%) | 157,580 |
| 24 Apr 2017 | INR | 68.2 | 69.5 | 67.4 | 68 | 6.8 | -0.9 (-1.31%) | 122,010 |
| 21 Apr 2017 | INR | 69 | 71 | 68.1 | 68.9 | 6.89 | -0.2 (-0.29%) | 427,770 |
| 20 Apr 2017 | INR | 67.7 | 69.9 | 66.8 | 69.1 | 6.91 | +1.7 (+2.52%) | 289,540 |
| 19 Apr 2017 | INR | 66.4 | 68.1 | 66.1 | 67.4 | 6.74 | +1.3 (+1.97%) | 261,580 |
| 18 Apr 2017 | INR | 71 | 71 | 63 | 66.1 | 6.61 | -4 (-5.71%) | 854,920 |
| 17 Apr 2017 | INR | 69.7 | 71.5 | 68 | 70.1 | 7.01 | +0.4 (+0.57%) | 270,870 |
| 13 Apr 2017 | INR | 68.6 | 72.6 | 67.3 | 69.7 | 6.97 | +0.7 (+1.01%) | 506,580 |
| 12 Apr 2017 | INR | 69 | 69.8 | 67 | 69 | 6.9 | +0.2 (+0.29%) | 81,220 |
| 11 Apr 2017 | INR | 68.8 | 69.7 | 67.5 | 68.8 | 6.88 | +0.4 (+0.58%) | 268,030 |
| 10 Apr 2017 | INR | 69.6 | 69.6 | 67 | 68.4 | 6.84 | -0.3 (-0.44%) | 159,210 |
| 7 Apr 2017 | INR | 70.3 | 70.7 | 68.5 | 68.7 | 6.87 | -1.3 (-1.86%) | 257,690 |
| 6 Apr 2017 | INR | 70.3 | 72.4 | 68.9 | 70 | 7 | +2 (+2.94%) | 676,050 |
