| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 52.25 | 53 | 50.65 | 50.8 | 50.8 | -2.4 (-4.51%) | 101,660 |
| 17 May 2017 | INR | 55.1 | 56.5 | 52.95 | 53.2 | 53.2 | -1.65 (-3.01%) | 140,805 |
| 16 May 2017 | INR | 54.85 | 55.4 | 53.05 | 54.85 | 54.85 | +0.7 (+1.29%) | 121,296 |
| 15 May 2017 | INR | 51.8 | 56.5 | 51.1 | 54.15 | 54.15 | +2.85 (+5.56%) | 244,210 |
| 12 May 2017 | INR | 53.65 | 53.95 | 51 | 51.3 | 51.3 | -2.35 (-4.38%) | 131,521 |
| 11 May 2017 | INR | 57.2 | 58 | 53.45 | 53.65 | 53.65 | -3.4 (-5.96%) | 288,822 |
| 10 May 2017 | INR | 53.7 | 57.95 | 51.1 | 57.05 | 57.05 | +3.85 (+7.24%) | 656,407 |
| 9 May 2017 | INR | 46.2 | 54.2 | 46 | 53.2 | 53.2 | +7.05 (+15.28%) | 912,475 |
| 8 May 2017 | INR | 46 | 46.5 | 45.5 | 46.15 | 46.15 | +0.1 (+0.22%) | 22,046 |
| 5 May 2017 | INR | 47 | 47.1 | 45.95 | 46.05 | 46.05 | -1.25 (-2.64%) | 36,571 |
| 4 May 2017 | INR | 48.4 | 48.4 | 47.05 | 47.3 | 47.3 | -0.6 (-1.25%) | 49,459 |
| 3 May 2017 | INR | 47.8 | 48.85 | 47.7 | 47.9 | 47.9 | +0.25 (+0.52%) | 147,327 |
| 2 May 2017 | INR | 48 | 48.45 | 47.05 | 47.65 | 47.65 | +1.25 (+2.69%) | 84,734 |
| 28 Apr 2017 | INR | 46.35 | 46.75 | 46 | 46.4 | 46.4 | -0.05 (-0.11%) | 38,984 |
| 27 Apr 2017 | INR | 47.2 | 47.2 | 46.2 | 46.45 | 46.45 | +0.1 (+0.22%) | 38,669 |
| 26 Apr 2017 | INR | 46.4 | 46.85 | 46.15 | 46.35 | 46.35 | -0.35 (-0.75%) | 20,586 |
| 25 Apr 2017 | INR | 47.55 | 47.6 | 46 | 46.7 | 46.7 | -0.15 (-0.32%) | 42,913 |
| 24 Apr 2017 | INR | 47.75 | 47.75 | 46.1 | 46.85 | 46.85 | -0.05 (-0.11%) | 60,302 |
| 21 Apr 2017 | INR | 46.5 | 47.85 | 46.35 | 46.9 | 46.9 | +0.3 (+0.64%) | 35,691 |
| 20 Apr 2017 | INR | 46.45 | 47 | 46.2 | 46.6 | 46.6 | +0.15 (+0.32%) | 26,614 |
| 19 Apr 2017 | INR | 46.3 | 47 | 46.1 | 46.45 | 46.45 | -0.05 (-0.11%) | 29,659 |
| 18 Apr 2017 | INR | 47.15 | 48 | 46.25 | 46.5 | 46.5 | -0.7 (-1.48%) | 53,895 |
| 17 Apr 2017 | INR | 47.55 | 48 | 47.05 | 47.2 | 47.2 | -0.5 (-1.05%) | 26,689 |
| 13 Apr 2017 | INR | 47.75 | 48.5 | 47.5 | 47.7 | 47.7 | +0.3 (+0.63%) | 18,344 |
| 12 Apr 2017 | INR | 48.85 | 48.85 | 46.8 | 47.4 | 47.4 | -1.3 (-2.67%) | 67,585 |
| 11 Apr 2017 | INR | 49.5 | 49.7 | 48.45 | 48.7 | 48.7 | -0.15 (-0.31%) | 26,632 |
| 10 Apr 2017 | INR | 48.75 | 50.4 | 48.1 | 48.85 | 48.85 | +0.2 (+0.41%) | 68,120 |
| 7 Apr 2017 | INR | 49.05 | 50.9 | 48.4 | 48.65 | 48.65 | -0.25 (-0.51%) | 90,531 |
| 6 Apr 2017 | INR | 47.45 | 49.85 | 47.45 | 48.9 | 48.9 | +1.65 (+3.49%) | 96,558 |
| 5 Apr 2017 | INR | 47.9 | 49 | 46.9 | 47.25 | 47.25 | -0.55 (-1.15%) | 60,290 |
