| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 45.25 | 45.45 | 45.25 | 45.4 | 45.4 | -0.9 (-1.94%) | 455 |
| 17 May 2017 | INR | 46.1 | 46.3 | 46.1 | 46.3 | 46.3 | -1.85 (-3.84%) | 100 |
| 16 May 2017 | INR | 47.95 | 48.5 | 46.6 | 48.15 | 48.15 | +1.95 (+4.22%) | 500 |
| 15 May 2017 | INR | 45.45 | 47 | 45.45 | 46.2 | 46.2 | -1.05 (-2.22%) | 546 |
| 12 May 2017 | INR | 49 | 49 | 47 | 47.25 | 47.25 | -1.75 (-3.57%) | 760 |
| 11 May 2017 | INR | 49.4 | 51.55 | 47.5 | 49 | 49 | -0.4 (-0.81%) | 2,625 |
| 10 May 2017 | INR | 48.3 | 51.9 | 48.3 | 49.4 | 49.4 | -0.15 (-0.30%) | 475 |
| 9 May 2017 | INR | 50.3 | 51 | 49.5 | 49.55 | 49.55 | -2.55 (-4.89%) | 1,601 |
| 8 May 2017 | INR | 52.1 | 52.1 | 52.05 | 52.1 | 52.1 | -1.9 (-3.52%) | 414 |
| 5 May 2017 | INR | 54 | 54 | 54 | 54 | 54 | -2.55 (-4.51%) | 225 |
| 4 May 2017 | INR | 54.2 | 56.9 | 54.1 | 56.55 | 56.55 | -0.35 (-0.62%) | 778 |
| 3 May 2017 | INR | 56.9 | 56.9 | 56.9 | 56.9 | 56.9 | -0.1 (-0.18%) | 101 |
| 2 May 2017 | INR | 54.2 | 57 | 54.15 | 57 | 57 | 0.0 (0.0%) | 1,099 |
| 28 Apr 2017 | INR | 56.9 | 57 | 56.9 | 57 | 57 | 0.0 (0.0%) | 64 |
| 27 Apr 2017 | INR | 54.5 | 57 | 54.5 | 57 | 57 | +1 (+1.79%) | 524 |
| 26 Apr 2017 | INR | 53.05 | 59 | 53.05 | 56 | 56 | -0.3 (-0.53%) | 7,704 |
| 25 Apr 2017 | INR | 57 | 59 | 56 | 56.3 | 56.3 | -2.3 (-3.92%) | 2,955 |
| 24 Apr 2017 | INR | 57 | 61.3 | 57 | 58.6 | 58.6 | +2 (+3.53%) | 17,472 |
| 21 Apr 2017 | INR | 54.1 | 58 | 51.4 | 56.6 | 56.6 | +2.5 (+4.62%) | 9,535 |
| 20 Apr 2017 | INR | 49 | 55.2 | 44.45 | 54.1 | 54.1 | +8.1 (+17.61%) | 16,617 |
| 19 Apr 2017 | INR | 49.4 | 49.4 | 44.6 | 46 | 46 | +0.7 (+1.55%) | 795 |
| 18 Apr 2017 | INR | 48.8 | 48.8 | 44.95 | 45.3 | 45.3 | +0.3 (+0.67%) | 464 |
| 17 Apr 2017 | INR | 45.5 | 46 | 45 | 45 | 45 | -1.1 (-2.39%) | 2,995 |
| 13 Apr 2017 | INR | 45.35 | 47.9 | 40.2 | 46.1 | 46.1 | -1.9 (-3.96%) | 3,656 |
| 12 Apr 2017 | INR | 48 | 48 | 48 | 48 | 48 | +1.8 (+3.90%) | 1 |
| 11 Apr 2017 | INR | 45.95 | 48.85 | 45.95 | 46.2 | 46.2 | -1.75 (-3.65%) | 550 |
| 10 Apr 2017 | INR | 44.3 | 51.95 | 44.3 | 47.95 | 47.95 | +2.05 (+4.47%) | 5,175 |
| 7 Apr 2017 | INR | 49.3 | 49.3 | 45.4 | 45.9 | 45.9 | -3.3 (-6.71%) | 1,974 |
| 6 Apr 2017 | INR | 48.8 | 49.8 | 45.1 | 49.2 | 49.2 | +1.5 (+3.14%) | 1,296 |
| 5 Apr 2017 | INR | 43.15 | 49 | 43.15 | 47.7 | 47.7 | +4.2 (+9.66%) | 2,452 |
