| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 65.15 | 76.5 | 65.15 | 76.45 | 76.45 | +12.7 (+19.92%) | 1,392,949 |
| 19 May 2017 | INR | 67 | 67.85 | 63.25 | 63.75 | 63.75 | -2.65 (-3.99%) | 132,664 |
| 18 May 2017 | INR | 68 | 68.6 | 66.25 | 66.4 | 66.4 | -1.8 (-2.64%) | 103,496 |
| 17 May 2017 | INR | 68.65 | 69.45 | 68.05 | 68.2 | 68.2 | -0.35 (-0.51%) | 80,748 |
| 16 May 2017 | INR | 69.75 | 70.3 | 68.5 | 68.55 | 68.55 | -0.8 (-1.15%) | 97,386 |
| 15 May 2017 | INR | 71 | 72 | 69.2 | 69.35 | 69.35 | -0.15 (-0.22%) | 187,810 |
| 12 May 2017 | INR | 71.2 | 71.2 | 69.35 | 69.5 | 69.5 | -0.75 (-1.07%) | 86,207 |
| 11 May 2017 | INR | 71.85 | 71.85 | 69.95 | 70.25 | 70.25 | -1.15 (-1.61%) | 114,766 |
| 10 May 2017 | INR | 71.35 | 71.8 | 70.9 | 71.4 | 71.4 | +0.9 (+1.28%) | 68,967 |
| 9 May 2017 | INR | 70.3 | 71.75 | 70.3 | 70.5 | 70.5 | -0.15 (-0.21%) | 81,006 |
| 8 May 2017 | INR | 72.75 | 72.8 | 70.5 | 70.65 | 70.65 | -0.95 (-1.33%) | 98,931 |
| 5 May 2017 | INR | 72.7 | 72.9 | 71.05 | 71.6 | 71.6 | -0.85 (-1.17%) | 125,536 |
| 4 May 2017 | INR | 73.95 | 74.15 | 72 | 72.45 | 72.45 | -0.8 (-1.09%) | 81,195 |
| 3 May 2017 | INR | 73.6 | 75 | 72.95 | 73.25 | 73.25 | +0.85 (+1.17%) | 168,859 |
| 2 May 2017 | INR | 74 | 74.5 | 72 | 72.4 | 72.4 | -1.25 (-1.70%) | 78,679 |
| 28 Apr 2017 | INR | 75.25 | 75.45 | 73 | 73.65 | 73.65 | -1.25 (-1.67%) | 118,943 |
| 27 Apr 2017 | INR | 77.55 | 77.95 | 74.25 | 74.9 | 74.9 | -2.3 (-2.98%) | 219,009 |
| 26 Apr 2017 | INR | 77 | 78.2 | 76.6 | 77.2 | 77.2 | +1 (+1.31%) | 650,392 |
| 25 Apr 2017 | INR | 75.4 | 77 | 75.3 | 76.2 | 76.2 | +2 (+2.70%) | 717,834 |
| 24 Apr 2017 | INR | 73.45 | 76.4 | 72.45 | 74.2 | 74.2 | +3.05 (+4.29%) | 640,906 |
| 21 Apr 2017 | INR | 71.45 | 71.95 | 71.1 | 71.15 | 71.15 | +0.1 (+0.14%) | 60,809 |
| 20 Apr 2017 | INR | 71.5 | 72.45 | 70.55 | 71.05 | 71.05 | -0.15 (-0.21%) | 95,027 |
| 19 Apr 2017 | INR | 71.55 | 72.85 | 71 | 71.2 | 71.2 | -0.6 (-0.84%) | 53,028 |
| 18 Apr 2017 | INR | 72.7 | 73.7 | 71.55 | 71.8 | 71.8 | -0.45 (-0.62%) | 89,369 |
| 17 Apr 2017 | INR | 75 | 75 | 71.55 | 72.25 | 72.25 | -1.75 (-2.36%) | 125,428 |
| 13 Apr 2017 | INR | 76 | 76.25 | 73.65 | 74 | 74 | -1.05 (-1.40%) | 120,537 |
| 12 Apr 2017 | INR | 77.6 | 77.6 | 74.5 | 75.05 | 75.05 | -1.8 (-2.34%) | 131,100 |
| 11 Apr 2017 | INR | 77.2 | 77.85 | 76.4 | 76.85 | 76.85 | +0.25 (+0.33%) | 193,036 |
| 10 Apr 2017 | INR | 79 | 79.35 | 75 | 76.6 | 76.6 | -1.5 (-1.92%) | 344,736 |
| 7 Apr 2017 | INR | 77 | 79.35 | 77 | 78.1 | 78.1 | +1.1 (+1.43%) | 821,977 |
