| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 45 | 45.5 | 44.5 | 44.85 | 44.85 | -0.7 (-1.54%) | 56,687 |
| 17 May 2017 | INR | 45.05 | 46 | 45 | 45.55 | 45.55 | 0.0 (0.0%) | 55,898 |
| 16 May 2017 | INR | 45.25 | 46.8 | 45.1 | 45.55 | 45.55 | -0.2 (-0.44%) | 37,805 |
| 15 May 2017 | INR | 46 | 46 | 44.6 | 45.75 | 45.75 | +0.2 (+0.44%) | 41,487 |
| 12 May 2017 | INR | 47 | 47 | 45 | 45.55 | 45.55 | -1.4 (-2.98%) | 87,146 |
| 11 May 2017 | INR | 47.5 | 49 | 46.25 | 46.95 | 46.95 | +0.05 (+0.11%) | 100,779 |
| 10 May 2017 | INR | 46.25 | 49.25 | 46.25 | 46.9 | 46.9 | +0.7 (+1.52%) | 524,286 |
| 9 May 2017 | INR | 45.5 | 46.9 | 45.1 | 46.2 | 46.2 | +1.2 (+2.67%) | 96,262 |
| 8 May 2017 | INR | 44.5 | 45.25 | 44.2 | 45 | 45 | +0.6 (+1.35%) | 34,754 |
| 5 May 2017 | INR | 45 | 45 | 44.05 | 44.4 | 44.4 | -0.95 (-2.09%) | 88,693 |
| 4 May 2017 | INR | 45.5 | 46 | 44.45 | 45.35 | 45.35 | -0.1 (-0.22%) | 55,235 |
| 3 May 2017 | INR | 44.8 | 45.9 | 44.8 | 45.45 | 45.45 | +0.55 (+1.22%) | 26,229 |
| 2 May 2017 | INR | 46 | 46.35 | 44.75 | 44.9 | 44.9 | -0.05 (-0.11%) | 44,850 |
| 28 Apr 2017 | INR | 45.5 | 46.1 | 44.85 | 44.95 | 44.95 | -0.55 (-1.21%) | 61,374 |
| 27 Apr 2017 | INR | 46.5 | 46.9 | 45 | 45.5 | 45.5 | -0.95 (-2.05%) | 82,502 |
| 26 Apr 2017 | INR | 47 | 48 | 46.1 | 46.45 | 46.45 | +1.7 (+3.80%) | 307,634 |
| 25 Apr 2017 | INR | 45.7 | 46 | 44.5 | 44.75 | 44.75 | -0.25 (-0.56%) | 65,593 |
| 24 Apr 2017 | INR | 45.7 | 45.7 | 44.5 | 45 | 45 | +0.05 (+0.11%) | 40,579 |
| 21 Apr 2017 | INR | 45.5 | 46.4 | 44.35 | 44.95 | 44.95 | +0.25 (+0.56%) | 70,200 |
| 20 Apr 2017 | INR | 44 | 45.75 | 44 | 44.7 | 44.7 | +0.05 (+0.11%) | 35,826 |
| 19 Apr 2017 | INR | 44 | 45.25 | 43.5 | 44.65 | 44.65 | +0.6 (+1.36%) | 45,199 |
| 18 Apr 2017 | INR | 44.2 | 45.4 | 44 | 44.05 | 44.05 | -0.35 (-0.79%) | 35,692 |
| 17 Apr 2017 | INR | 44.55 | 45.7 | 44 | 44.4 | 44.4 | -0.75 (-1.66%) | 37,261 |
| 13 Apr 2017 | INR | 46 | 46.25 | 44.7 | 45.15 | 45.15 | -0.8 (-1.74%) | 51,447 |
| 12 Apr 2017 | INR | 45.6 | 46.3 | 44.5 | 45.95 | 45.95 | +0.15 (+0.33%) | 61,104 |
| 11 Apr 2017 | INR | 44.35 | 46.5 | 44.35 | 45.8 | 45.8 | +0.6 (+1.33%) | 53,481 |
| 10 Apr 2017 | INR | 45.3 | 46 | 43.55 | 45.2 | 45.2 | +0.15 (+0.33%) | 86,437 |
| 7 Apr 2017 | INR | 45 | 46 | 44.2 | 45.05 | 45.05 | -0.4 (-0.88%) | 110,681 |
| 6 Apr 2017 | INR | 45.2 | 45.95 | 45 | 45.45 | 45.45 | 0.0 (0.0%) | 30,778 |
| 5 Apr 2017 | INR | 46.3 | 46.3 | 44.15 | 45.45 | 45.45 | +0.05 (+0.11%) | 110,096 |
