| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 45.9 | 46.7 | 43.8 | 44.1 | 44.1 | -1.85 (-4.03%) | 2,489,918 |
| 17 May 2017 | INR | 45.2 | 46.6 | 43.75 | 45.95 | 45.95 | +0.9 (+2.00%) | 2,138,216 |
| 16 May 2017 | INR | 45.05 | 45.95 | 44.8 | 45.05 | 45.05 | +0.55 (+1.24%) | 1,184,021 |
| 15 May 2017 | INR | 45.2 | 45.2 | 44.15 | 44.5 | 44.5 | -0.2 (-0.45%) | 760,421 |
| 12 May 2017 | INR | 44.4 | 45.15 | 43.3 | 44.7 | 44.7 | +0.4 (+0.90%) | 1,225,941 |
| 11 May 2017 | INR | 43.7 | 45.1 | 43.7 | 44.3 | 44.3 | +0.85 (+1.96%) | 1,716,084 |
| 10 May 2017 | INR | 42.45 | 43.7 | 42.45 | 43.45 | 43.45 | +1 (+2.36%) | 960,257 |
| 9 May 2017 | INR | 42.95 | 43.25 | 42.35 | 42.45 | 42.45 | -0.5 (-1.16%) | 677,772 |
| 8 May 2017 | INR | 42.9 | 43.55 | 42.5 | 42.95 | 42.95 | +0.2 (+0.47%) | 890,127 |
| 5 May 2017 | INR | 45.5 | 45.5 | 42.5 | 42.75 | 42.75 | -3.7 (-7.97%) | 3,084,452 |
| 4 May 2017 | INR | 46.2 | 46.8 | 45.55 | 46.45 | 46.45 | +0.05 (+0.11%) | 1,553,608 |
| 3 May 2017 | INR | 45.7 | 47.05 | 45.2 | 46.4 | 46.4 | +0.6 (+1.31%) | 1,543,942 |
| 2 May 2017 | INR | 46.75 | 47.1 | 45.3 | 45.8 | 45.8 | -0.85 (-1.82%) | 1,303,024 |
| 28 Apr 2017 | INR | 46.6 | 47.3 | 46.1 | 46.65 | 46.65 | +0.9 (+1.97%) | 1,500,777 |
| 27 Apr 2017 | INR | 46.2 | 46.2 | 45.35 | 45.75 | 45.75 | -0.2 (-0.44%) | 901,982 |
| 26 Apr 2017 | INR | 47.5 | 47.65 | 44.75 | 45.95 | 45.95 | -1.35 (-2.85%) | 2,187,879 |
| 25 Apr 2017 | INR | 46.5 | 48 | 46.5 | 47.3 | 47.3 | +1.5 (+3.28%) | 3,805,081 |
| 24 Apr 2017 | INR | 43.75 | 46.15 | 43.75 | 45.8 | 45.8 | +2.2 (+5.05%) | 3,914,559 |
| 21 Apr 2017 | INR | 44.2 | 44.8 | 42.95 | 43.6 | 43.6 | -0.5 (-1.13%) | 1,617,083 |
| 20 Apr 2017 | INR | 44.85 | 45.6 | 43.65 | 44.1 | 44.1 | -0.1 (-0.23%) | 3,301,597 |
| 19 Apr 2017 | INR | 41.25 | 44.6 | 41.2 | 44.2 | 44.2 | +2.95 (+7.15%) | 4,594,819 |
| 18 Apr 2017 | INR | 41.5 | 43.45 | 41.05 | 41.25 | 41.25 | -0.15 (-0.36%) | 2,692,419 |
| 17 Apr 2017 | INR | 40.7 | 41.85 | 40.35 | 41.4 | 41.4 | +0.35 (+0.85%) | 1,052,902 |
| 13 Apr 2017 | INR | 40.85 | 41.75 | 40.7 | 41.05 | 41.05 | -0.1 (-0.24%) | 983,899 |
| 12 Apr 2017 | INR | 42.5 | 42.75 | 40.6 | 41.15 | 41.15 | -1.65 (-3.86%) | 1,128,144 |
| 11 Apr 2017 | INR | 41.25 | 43.1 | 41 | 42.8 | 42.8 | +1.55 (+3.76%) | 1,783,869 |
| 10 Apr 2017 | INR | 41 | 41.7 | 40.6 | 41.25 | 41.25 | +0.45 (+1.10%) | 838,590 |
| 7 Apr 2017 | INR | 41.9 | 42.3 | 40.6 | 40.8 | 40.8 | -1.3 (-3.09%) | 905,948 |
| 6 Apr 2017 | INR | 42.15 | 43.25 | 41.25 | 42.1 | 42.1 | -0.15 (-0.36%) | 1,407,934 |
| 5 Apr 2017 | INR | 40.5 | 42.5 | 40.45 | 42.25 | 42.25 | +1.75 (+4.32%) | 2,443,654 |
