| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 46.35 | 46.35 | 44 | 44.6 | 44.6 | -1.65 (-3.57%) | 8,831 |
| 17 May 2017 | INR | 45.5 | 47.65 | 45.15 | 46.25 | 46.25 | -1 (-2.12%) | 19,841 |
| 16 May 2017 | INR | 46.3 | 48 | 46.3 | 47.25 | 47.25 | +0.95 (+2.05%) | 8,101 |
| 15 May 2017 | INR | 47.9 | 47.9 | 45 | 46.3 | 46.3 | +0.5 (+1.09%) | 20,208 |
| 12 May 2017 | INR | 48 | 48.65 | 45.65 | 45.8 | 45.8 | -2.25 (-4.68%) | 34,595 |
| 11 May 2017 | INR | 47.25 | 49.5 | 47 | 48.05 | 48.05 | -0.75 (-1.54%) | 161,898 |
| 10 May 2017 | INR | 51 | 51.4 | 47.7 | 48.8 | 48.8 | -1.4 (-2.79%) | 15,492 |
| 9 May 2017 | INR | 51.5 | 51.9 | 49.25 | 50.2 | 50.2 | +0.45 (+0.90%) | 14,668 |
| 8 May 2017 | INR | 51.75 | 51.75 | 49 | 49.75 | 49.75 | -1 (-1.97%) | 10,521 |
| 5 May 2017 | INR | 51 | 52.25 | 49.25 | 50.75 | 50.75 | -1.05 (-2.03%) | 56,841 |
| 4 May 2017 | INR | 54.85 | 54.85 | 51.75 | 51.8 | 51.8 | -2.65 (-4.87%) | 179,177 |
| 3 May 2017 | INR | 54.05 | 54.45 | 53.3 | 54.45 | 54.45 | -0.2 (-0.37%) | 3,381 |
| 2 May 2017 | INR | 58.5 | 58.5 | 54 | 54.65 | 54.65 | -1.3 (-2.32%) | 28,937 |
| 28 Apr 2017 | INR | 54.85 | 56.85 | 52.6 | 55.95 | 55.95 | +1.8 (+3.32%) | 38,411 |
| 27 Apr 2017 | INR | 54.9 | 54.9 | 53 | 54.15 | 54.15 | +0.2 (+0.37%) | 16,284 |
| 26 Apr 2017 | INR | 56.5 | 57.8 | 53 | 53.95 | 53.95 | -1.5 (-2.71%) | 24,357 |
| 25 Apr 2017 | INR | 56.9 | 57.85 | 55.1 | 55.45 | 55.45 | -0.35 (-0.63%) | 32,370 |
| 24 Apr 2017 | INR | 56.9 | 58 | 55.25 | 55.8 | 55.8 | +0.35 (+0.63%) | 17,355 |
| 21 Apr 2017 | INR | 55 | 57.65 | 54.95 | 55.45 | 55.45 | +0.5 (+0.91%) | 65,982 |
| 20 Apr 2017 | INR | 54 | 55.9 | 53.15 | 54.95 | 54.95 | +1.7 (+3.19%) | 114,691 |
| 19 Apr 2017 | INR | 52 | 54.95 | 52 | 53.25 | 53.25 | +0.9 (+1.72%) | 27,371 |
| 18 Apr 2017 | INR | 51 | 52.55 | 49 | 52.35 | 52.35 | +2.3 (+4.60%) | 51,937 |
| 17 Apr 2017 | INR | 50 | 52.7 | 49.1 | 50.05 | 50.05 | -0.15 (-0.30%) | 29,238 |
| 13 Apr 2017 | INR | 50.45 | 50.95 | 49.5 | 50.2 | 50.2 | +0.2 (+0.40%) | 9,647 |
| 12 Apr 2017 | INR | 51.25 | 51.25 | 48.9 | 50 | 50 | -1.45 (-2.82%) | 37,371 |
| 11 Apr 2017 | INR | 48.6 | 52 | 48.6 | 51.45 | 51.45 | +1.35 (+2.69%) | 33,774 |
| 10 Apr 2017 | INR | 52.75 | 52.75 | 48.7 | 50.1 | 50.1 | -1.05 (-2.05%) | 40,600 |
| 7 Apr 2017 | INR | 53.6 | 53.6 | 50.4 | 51.15 | 51.15 | +0.05 (+0.10%) | 51,930 |
| 6 Apr 2017 | INR | 50 | 53.8 | 49 | 51.1 | 51.1 | +2.15 (+4.39%) | 152,613 |
| 5 Apr 2017 | INR | 48.5 | 51 | 46.35 | 48.95 | 48.95 | +2 (+4.26%) | 186,755 |
