| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 63.55 | 66.8 | 63 | 64.05 | 64.05 | +0.1 (+0.16%) | 11,018 |
| 17 May 2017 | INR | 62 | 64 | 62 | 63.95 | 63.95 | +0.8 (+1.27%) | 10,266 |
| 16 May 2017 | INR | 65.5 | 65.5 | 62 | 63.15 | 63.15 | +0.6 (+0.96%) | 14,162 |
| 15 May 2017 | INR | 62.5 | 64 | 62 | 62.55 | 62.55 | +1.4 (+2.29%) | 10,247 |
| 12 May 2017 | INR | 62.1 | 63.9 | 61 | 61.15 | 61.15 | -0.85 (-1.37%) | 5,349 |
| 11 May 2017 | INR | 64 | 64.8 | 60.25 | 62 | 62 | -0.75 (-1.20%) | 14,798 |
| 10 May 2017 | INR | 62.8 | 64.25 | 61 | 62.75 | 62.75 | +1.05 (+1.70%) | 33,580 |
| 9 May 2017 | INR | 58.05 | 62.05 | 58.05 | 61.7 | 61.7 | +2 (+3.35%) | 11,065 |
| 8 May 2017 | INR | 59.4 | 60 | 56.5 | 59.7 | 59.7 | +2.55 (+4.46%) | 13,482 |
| 5 May 2017 | INR | 61.35 | 61.6 | 56.1 | 57.15 | 57.15 | -1.85 (-3.14%) | 20,102 |
| 4 May 2017 | INR | 62.65 | 62.8 | 57.2 | 59 | 59 | -1.1 (-1.83%) | 21,138 |
| 3 May 2017 | INR | 54.55 | 60.25 | 54.55 | 60.1 | 60.1 | +2.7 (+4.70%) | 45,198 |
| 2 May 2017 | INR | 59.7 | 59.7 | 57.4 | 57.4 | 57.4 | -3 (-4.97%) | 4,838 |
| 28 Apr 2017 | INR | 65.75 | 65.8 | 60.4 | 60.4 | 60.4 | -3.15 (-4.96%) | 47,054 |
| 27 Apr 2017 | INR | 60.25 | 66 | 60.25 | 63.55 | 63.55 | +0.15 (+0.24%) | 45,899 |
| 26 Apr 2017 | INR | 63.4 | 63.4 | 63.4 | 63.4 | 63.4 | -3.3 (-4.95%) | 6,741 |
| 25 Apr 2017 | INR | 70.25 | 70.25 | 66.7 | 66.7 | 66.7 | -3.5 (-4.99%) | 48,888 |
| 24 Apr 2017 | INR | 68.65 | 71.5 | 65.4 | 70.2 | 70.2 | +5.2 (+8%) | 211,229 |
| 21 Apr 2017 | INR | 63.9 | 66.85 | 62 | 65 | 65 | +4.2 (+6.91%) | 188,271 |
| 20 Apr 2017 | INR | 56.45 | 60.8 | 55.9 | 60.8 | 60.8 | +5.5 (+9.95%) | 88,649 |
| 19 Apr 2017 | INR | 56.8 | 57 | 55 | 55.3 | 55.3 | +0.3 (+0.55%) | 18,423 |
| 18 Apr 2017 | INR | 56 | 57.6 | 54.5 | 55 | 55 | +0.8 (+1.48%) | 48,964 |
| 17 Apr 2017 | INR | 54.5 | 55.9 | 53.15 | 54.2 | 54.2 | +1.25 (+2.36%) | 33,044 |
| 13 Apr 2017 | INR | 56.7 | 56.75 | 52.3 | 52.95 | 52.95 | -1.8 (-3.29%) | 438,025 |
| 12 Apr 2017 | INR | 55.7 | 58.8 | 52.65 | 54.75 | 54.75 | +0.7 (+1.30%) | 46,325 |
| 11 Apr 2017 | INR | 54.5 | 55.7 | 52.1 | 54.05 | 54.05 | +1.85 (+3.54%) | 70,699 |
| 10 Apr 2017 | INR | 54 | 54 | 51 | 52.2 | 52.2 | +0.95 (+1.85%) | 36,506 |
| 7 Apr 2017 | INR | 52.8 | 53.4 | 50.9 | 51.25 | 51.25 | +0.35 (+0.69%) | 51,397 |
| 6 Apr 2017 | INR | 49.5 | 51.3 | 49.1 | 50.9 | 50.9 | +1.95 (+3.98%) | 29,654 |
| 5 Apr 2017 | INR | 50.75 | 51 | 48 | 48.95 | 48.95 | +0.2 (+0.41%) | 41,649 |
