| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2017 | INR | 51 | 51 | 45.5 | 47.55 | 47.55 | +3 (+6.73%) | 7,813 |
| 26 May 2017 | INR | 42.7 | 45.25 | 41.5 | 44.55 | 44.55 | +2.45 (+5.82%) | 17,225 |
| 25 May 2017 | INR | 42.5 | 42.75 | 41.3 | 42.1 | 42.1 | +0.1 (+0.24%) | 8,792 |
| 24 May 2017 | INR | 43.5 | 43.85 | 40.75 | 42 | 42 | +0.75 (+1.82%) | 2,931 |
| 23 May 2017 | INR | 41.1 | 42.95 | 40 | 41.25 | 41.25 | +0.25 (+0.61%) | 2,736 |
| 22 May 2017 | INR | 40 | 44.2 | 36.15 | 41 | 41 | +1 (+2.50%) | 6,657 |
| 19 May 2017 | INR | 42.9 | 42.9 | 40 | 40 | 40 | -0.05 (-0.12%) | 6,760 |
| 18 May 2017 | INR | 40 | 41 | 40 | 40.05 | 40.05 | -0.1 (-0.25%) | 3,884 |
| 17 May 2017 | INR | 41.5 | 41.5 | 40.15 | 40.15 | 40.15 | 0.0 (0.0%) | 1,735 |
| 16 May 2017 | INR | 40.6 | 42.9 | 39 | 40.15 | 40.15 | -0.95 (-2.31%) | 7,813 |
| 15 May 2017 | INR | 41 | 42 | 41 | 41.1 | 41.1 | -0.05 (-0.12%) | 6,655 |
| 12 May 2017 | INR | 41 | 41.9 | 40.1 | 41.15 | 41.15 | +0.55 (+1.35%) | 11,207 |
| 11 May 2017 | INR | 40.3 | 41 | 40.1 | 40.6 | 40.6 | +0.3 (+0.74%) | 8,295 |
| 10 May 2017 | INR | 38.8 | 41.95 | 38.6 | 40.3 | 40.3 | +1.45 (+3.73%) | 15,767 |
| 9 May 2017 | INR | 37 | 41.7 | 37 | 38.85 | 38.85 | +0.4 (+1.04%) | 8,889 |
| 8 May 2017 | INR | 39.2 | 40.95 | 37 | 38.45 | 38.45 | -0.65 (-1.66%) | 24,717 |
| 5 May 2017 | INR | 39.7 | 40.45 | 39.05 | 39.1 | 39.1 | -0.55 (-1.39%) | 10,960 |
| 4 May 2017 | INR | 41.35 | 41.35 | 37.8 | 39.65 | 39.65 | +0.6 (+1.54%) | 19,236 |
| 3 May 2017 | INR | 41 | 43.7 | 36.05 | 39.05 | 39.05 | -4.6 (-10.54%) | 79,403 |
| 2 May 2017 | INR | 49 | 49 | 41.35 | 43.65 | 43.65 | -4.1 (-8.59%) | 20,142 |
| 28 Apr 2017 | INR | 47 | 52.5 | 47 | 47.75 | 47.75 | -2.6 (-5.16%) | 23,363 |
| 27 Apr 2017 | INR | 50.4 | 52.4 | 50 | 50.35 | 50.35 | -1.55 (-2.99%) | 10,978 |
| 26 Apr 2017 | INR | 52.5 | 53 | 50 | 51.9 | 51.9 | -0.15 (-0.29%) | 26,641 |
| 25 Apr 2017 | INR | 52.6 | 53.85 | 50 | 52.05 | 52.05 | -0.45 (-0.86%) | 17,960 |
| 24 Apr 2017 | INR | 59 | 59 | 50.4 | 52.5 | 52.5 | -0.5 (-0.94%) | 33,846 |
| 21 Apr 2017 | INR | 55.6 | 55.6 | 52.85 | 53 | 53 | -0.95 (-1.76%) | 8,762 |
| 20 Apr 2017 | INR | 55.5 | 55.5 | 51.55 | 53.95 | 53.95 | -0.6 (-1.10%) | 2,005 |
| 19 Apr 2017 | INR | 56.4 | 56.4 | 54.4 | 54.55 | 54.55 | -0.5 (-0.91%) | 5,716 |
| 18 Apr 2017 | INR | 56 | 56.4 | 54.8 | 55.05 | 55.05 | -0.65 (-1.17%) | 7,686 |
| 17 Apr 2017 | INR | 55.6 | 56 | 55 | 55.7 | 55.7 | +0.05 (+0.09%) | 16,746 |
