| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 42.9 | 42.95 | 42.25 | 42.35 | 42.35 | -0.5 (-1.17%) | 43,776 |
| 17 May 2017 | INR | 43.55 | 43.8 | 42.7 | 42.85 | 42.85 | -0.65 (-1.49%) | 53,526 |
| 16 May 2017 | INR | 43.4 | 43.6 | 43.3 | 43.5 | 43.5 | +0.5 (+1.16%) | 4,771 |
| 15 May 2017 | INR | 42.95 | 43 | 42.85 | 43 | 43 | +0.45 (+1.06%) | 5,456 |
| 12 May 2017 | INR | 43.35 | 43.35 | 42.45 | 42.55 | 42.55 | +0.05 (+0.12%) | 6,435 |
| 11 May 2017 | INR | 42.15 | 42.5 | 42.15 | 42.5 | 42.5 | +0.8 (+1.92%) | 1,619 |
| 10 May 2017 | INR | 40.95 | 41.7 | 40.95 | 41.7 | 41.7 | +0.75 (+1.83%) | 1,627 |
| 9 May 2017 | INR | 40.85 | 41.15 | 40.45 | 40.95 | 40.95 | +0.6 (+1.49%) | 6,748 |
| 8 May 2017 | INR | 40 | 40.35 | 40 | 40.35 | 40.35 | +0.4 (+1.00%) | 803 |
| 5 May 2017 | INR | 39.95 | 40.55 | 39.9 | 39.95 | 39.95 | +0.15 (+0.38%) | 4,775 |
| 4 May 2017 | INR | 39.65 | 40.15 | 39.6 | 39.8 | 39.8 | +0.35 (+0.89%) | 4,794 |
| 3 May 2017 | INR | 39.45 | 39.55 | 39.4 | 39.45 | 39.45 | -0.05 (-0.13%) | 5,071 |
| 2 May 2017 | INR | 39.5 | 39.5 | 39.45 | 39.5 | 39.5 | -0.55 (-1.37%) | 4,774 |
| 28 Apr 2017 | INR | 40.1 | 40.65 | 40.05 | 40.05 | 40.05 | -0.45 (-1.11%) | 4,417 |
| 27 Apr 2017 | INR | 40.5 | 41.1 | 40.45 | 40.5 | 40.5 | +0.05 (+0.12%) | 5,435 |
| 26 Apr 2017 | INR | 40.05 | 40.45 | 40 | 40.45 | 40.45 | +0.45 (+1.13%) | 5,017 |
| 25 Apr 2017 | INR | 39.95 | 40.05 | 39.9 | 40 | 40 | +0.05 (+0.13%) | 5,329 |
| 24 Apr 2017 | INR | 39.9 | 39.95 | 39.9 | 39.95 | 39.95 | +0.05 (+0.13%) | 5,326 |
| 21 Apr 2017 | INR | 39.9 | 40 | 39.9 | 39.9 | 39.9 | 0.0 (0.0%) | 4,360 |
| 20 Apr 2017 | INR | 39.8 | 39.9 | 39.8 | 39.9 | 39.9 | +0.1 (+0.25%) | 4,250 |
| 19 Apr 2017 | INR | 39.7 | 40 | 39.7 | 39.8 | 39.8 | +0.05 (+0.13%) | 4,896 |
| 18 Apr 2017 | INR | 39.75 | 39.8 | 39.7 | 39.75 | 39.75 | +0.25 (+0.63%) | 4,815 |
| 17 Apr 2017 | INR | 39.4 | 39.5 | 39 | 39.5 | 39.5 | 0.0 (0.0%) | 5,394 |
| 13 Apr 2017 | INR | 39.4 | 39.6 | 39.4 | 39.5 | 39.5 | -0.05 (-0.13%) | 5,327 |
| 12 Apr 2017 | INR | 39.55 | 39.55 | 39.5 | 39.55 | 39.55 | +0.1 (+0.25%) | 6,454 |
| 11 Apr 2017 | INR | 39.35 | 39.45 | 39.35 | 39.45 | 39.45 | +0.1 (+0.25%) | 5,015 |
| 10 Apr 2017 | INR | 39.2 | 39.45 | 39.2 | 39.35 | 39.35 | +0.1 (+0.25%) | 5,174 |
| 7 Apr 2017 | INR | 39.15 | 39.25 | 39.15 | 39.25 | 39.25 | +0.05 (+0.13%) | 5,514 |
| 6 Apr 2017 | INR | 39.05 | 39.45 | 39.05 | 39.2 | 39.2 | +0.2 (+0.51%) | 5,928 |
| 5 Apr 2017 | INR | 38.9 | 39.05 | 38.9 | 39 | 39 | -0.1 (-0.26%) | 5,421 |
