| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 43.5 | 44.5 | 42 | 42.25 | 42.25 | -2.15 (-4.84%) | 102,358 |
| 17 May 2017 | INR | 44.95 | 45.55 | 43 | 44.4 | 44.4 | -3.4 (-7.11%) | 131,337 |
| 16 May 2017 | INR | 47.5 | 49.1 | 46 | 47.8 | 47.8 | +0.7 (+1.49%) | 255,094 |
| 15 May 2017 | INR | 47 | 47.6 | 46.6 | 47.1 | 47.1 | +0.95 (+2.06%) | 41,669 |
| 12 May 2017 | INR | 46.65 | 46.8 | 45.7 | 46.15 | 46.15 | -0.25 (-0.54%) | 29,727 |
| 11 May 2017 | INR | 46.95 | 47.5 | 46 | 46.4 | 46.4 | -0.65 (-1.38%) | 35,685 |
| 10 May 2017 | INR | 46.9 | 47.5 | 46.7 | 47.05 | 47.05 | +0.3 (+0.64%) | 37,233 |
| 9 May 2017 | INR | 46.9 | 47.5 | 46.1 | 46.75 | 46.75 | +0.05 (+0.11%) | 31,308 |
| 8 May 2017 | INR | 47.05 | 47.55 | 46.6 | 46.7 | 46.7 | -0.1 (-0.21%) | 40,219 |
| 5 May 2017 | INR | 47.7 | 47.75 | 46.55 | 46.8 | 46.8 | -1.1 (-2.30%) | 17,555 |
| 4 May 2017 | INR | 47.85 | 48.95 | 47.2 | 47.9 | 47.9 | +0.05 (+0.10%) | 53,325 |
| 3 May 2017 | INR | 48.95 | 49.45 | 47.2 | 47.85 | 47.85 | -0.85 (-1.75%) | 60,529 |
| 2 May 2017 | INR | 45.9 | 50 | 45.85 | 48.7 | 48.7 | +2.95 (+6.45%) | 174,109 |
| 28 Apr 2017 | INR | 46.7 | 46.95 | 45.3 | 45.75 | 45.75 | -0.5 (-1.08%) | 73,485 |
| 27 Apr 2017 | INR | 47.2 | 47.45 | 46 | 46.25 | 46.25 | -1.1 (-2.32%) | 51,915 |
| 26 Apr 2017 | INR | 48.65 | 49.2 | 47.1 | 47.35 | 47.35 | -1.35 (-2.77%) | 56,904 |
| 25 Apr 2017 | INR | 49.1 | 50.05 | 48.45 | 48.7 | 48.7 | -0.8 (-1.62%) | 90,264 |
| 24 Apr 2017 | INR | 51.45 | 51.6 | 49.05 | 49.5 | 49.5 | +1.1 (+2.27%) | 168,385 |
| 21 Apr 2017 | INR | 48.05 | 50.35 | 48.05 | 48.4 | 48.4 | -0.75 (-1.53%) | 108,263 |
| 20 Apr 2017 | INR | 49.4 | 50.15 | 48.8 | 49.15 | 49.15 | +0.95 (+1.97%) | 90,811 |
| 19 Apr 2017 | INR | 49.8 | 49.8 | 47 | 48.2 | 48.2 | -0.5 (-1.03%) | 165,049 |
| 18 Apr 2017 | INR | 50.5 | 52.05 | 48.25 | 48.7 | 48.7 | -2.35 (-4.60%) | 235,984 |
| 17 Apr 2017 | INR | 54.15 | 54.9 | 50.7 | 51.05 | 51.05 | -2.3 (-4.31%) | 327,703 |
| 13 Apr 2017 | INR | 54 | 56.25 | 53 | 53.35 | 53.35 | +2.9 (+5.75%) | 1,045,065 |
| 12 Apr 2017 | INR | 44.5 | 50.85 | 44.5 | 50.45 | 50.45 | +5.8 (+12.99%) | 581,494 |
| 11 Apr 2017 | INR | 46.55 | 46.85 | 44.15 | 44.65 | 44.65 | -1.55 (-3.35%) | 154,558 |
| 10 Apr 2017 | INR | 47.9 | 48.9 | 45.85 | 46.2 | 46.2 | -1.35 (-2.84%) | 118,454 |
| 7 Apr 2017 | INR | 47.95 | 49.7 | 47.1 | 47.55 | 47.55 | -0.25 (-0.52%) | 341,263 |
| 6 Apr 2017 | INR | 45.9 | 50.9 | 44.75 | 47.8 | 47.8 | +1.75 (+3.80%) | 1,243,917 |
| 5 Apr 2017 | INR | 39.8 | 46.1 | 39.75 | 46.05 | 46.05 | +7.6 (+19.77%) | 1,465,041 |
