| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 47 | 47.2 | 45 | 45.35 | 45.35 | -1.95 (-4.12%) | 28,687 |
| 17 May 2017 | INR | 48.05 | 49.05 | 47.15 | 47.3 | 47.3 | -0.9 (-1.87%) | 13,228 |
| 16 May 2017 | INR | 48.95 | 49.3 | 47 | 48.2 | 48.2 | -0.55 (-1.13%) | 11,195 |
| 15 May 2017 | INR | 48.8 | 49.2 | 48.65 | 48.75 | 48.75 | -0.15 (-0.31%) | 1,448 |
| 12 May 2017 | INR | 49 | 49.4 | 48.4 | 48.9 | 48.9 | -0.65 (-1.31%) | 4,637 |
| 11 May 2017 | INR | 49.55 | 50.3 | 49.3 | 49.55 | 49.55 | -0.6 (-1.20%) | 7,361 |
| 10 May 2017 | INR | 49.65 | 50.55 | 49.5 | 50.15 | 50.15 | +0.5 (+1.01%) | 8,960 |
| 9 May 2017 | INR | 48.65 | 50.6 | 48.65 | 49.65 | 49.65 | +0.45 (+0.91%) | 9,571 |
| 8 May 2017 | INR | 48.8 | 50 | 46.65 | 49.2 | 49.2 | +0.1 (+0.20%) | 8,834 |
| 5 May 2017 | INR | 50 | 50 | 48.5 | 49.1 | 49.1 | -0.7 (-1.41%) | 10,074 |
| 4 May 2017 | INR | 51.25 | 52 | 49.55 | 49.8 | 49.8 | -1.25 (-2.45%) | 16,564 |
| 3 May 2017 | INR | 51.2 | 51.8 | 50 | 51.05 | 51.05 | 0.0 (0.0%) | 11,222 |
| 2 May 2017 | INR | 53.4 | 53.4 | 50.2 | 51.05 | 51.05 | -0.95 (-1.83%) | 17,275 |
| 28 Apr 2017 | INR | 52.05 | 53.9 | 51.45 | 52 | 52 | -0.5 (-0.95%) | 16,569 |
| 27 Apr 2017 | INR | 53.9 | 55.25 | 51.8 | 52.5 | 52.5 | -1.65 (-3.05%) | 16,944 |
| 26 Apr 2017 | INR | 57.7 | 58.15 | 54.1 | 54.15 | 54.15 | -2.75 (-4.83%) | 28,995 |
| 25 Apr 2017 | INR | 56.9 | 56.9 | 55.4 | 56.9 | 56.9 | +2.7 (+4.98%) | 124,016 |
| 24 Apr 2017 | INR | 51.15 | 54.2 | 50.95 | 54.2 | 54.2 | +2.55 (+4.94%) | 15,947 |
| 21 Apr 2017 | INR | 52.1 | 52.75 | 51.2 | 51.65 | 51.65 | -0.4 (-0.77%) | 7,091 |
| 20 Apr 2017 | INR | 52.7 | 53.7 | 51.8 | 52.05 | 52.05 | -0.2 (-0.38%) | 16,387 |
| 19 Apr 2017 | INR | 55 | 55 | 51.8 | 52.25 | 52.25 | -1.05 (-1.97%) | 27,806 |
| 18 Apr 2017 | INR | 55.15 | 55.6 | 52.7 | 53.3 | 53.3 | -1.25 (-2.29%) | 14,897 |
| 17 Apr 2017 | INR | 55.2 | 56.5 | 54 | 54.55 | 54.55 | -1.65 (-2.94%) | 9,596 |
| 13 Apr 2017 | INR | 55.8 | 57.5 | 55.8 | 56.2 | 56.2 | +0.1 (+0.18%) | 29,154 |
| 12 Apr 2017 | INR | 57.4 | 58.1 | 54.65 | 56.1 | 56.1 | -1.4 (-2.43%) | 57,204 |
| 11 Apr 2017 | INR | 57.6 | 59.25 | 57.05 | 57.5 | 57.5 | +1 (+1.77%) | 62,704 |
| 10 Apr 2017 | INR | 57.3 | 57.4 | 55.9 | 56.5 | 56.5 | +0.3 (+0.53%) | 30,256 |
| 7 Apr 2017 | INR | 59.3 | 60.5 | 55.65 | 56.2 | 56.2 | -1.45 (-2.52%) | 195,626 |
| 6 Apr 2017 | INR | 55.95 | 57.65 | 55.1 | 57.65 | 57.65 | +5.2 (+9.91%) | 376,122 |
| 5 Apr 2017 | INR | 48.1 | 52.45 | 48.1 | 52.45 | 52.45 | +4.75 (+9.96%) | 133,002 |
