| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 44 | 48.35 | 44 | 46.2 | 46.2 | -0.3 (-0.65%) | 864 |
| 17 May 2017 | INR | 48.55 | 48.95 | 46.5 | 46.5 | 46.5 | -1.75 (-3.63%) | 141 |
| 16 May 2017 | INR | 46 | 48.25 | 45.4 | 48.25 | 48.25 | +2.05 (+4.44%) | 5,425 |
| 15 May 2017 | INR | 49.5 | 49.5 | 45 | 46.2 | 46.2 | -3.3 (-6.67%) | 7,181 |
| 12 May 2017 | INR | 48.5 | 50.9 | 48.5 | 49.5 | 49.5 | -0.1 (-0.20%) | 3,645 |
| 11 May 2017 | INR | 48 | 50.8 | 48 | 49.6 | 49.6 | +1.35 (+2.80%) | 2,950 |
| 10 May 2017 | INR | 49.15 | 49.2 | 48.25 | 48.25 | 48.25 | +1.25 (+2.66%) | 166 |
| 9 May 2017 | INR | 47.25 | 47.25 | 47 | 47 | 47 | -2 (-4.08%) | 1,251 |
| 8 May 2017 | INR | 47.8 | 51.45 | 47.8 | 49 | 49 | +3.35 (+7.34%) | 25,544 |
| 5 May 2017 | INR | 47.25 | 47.25 | 45.4 | 45.65 | 45.65 | -0.55 (-1.19%) | 840 |
| 4 May 2017 | INR | 45 | 48.9 | 45 | 46.2 | 46.2 | -2.2 (-4.55%) | 1,890 |
| 3 May 2017 | INR | 45.1 | 48.5 | 45.05 | 48.4 | 48.4 | +0.9 (+1.89%) | 6,841 |
| 2 May 2017 | INR | 42.95 | 47.5 | 42.95 | 47.5 | 47.5 | +1.95 (+4.28%) | 2,260 |
| 28 Apr 2017 | INR | 46.8 | 46.8 | 45.5 | 45.55 | 45.55 | +0.05 (+0.11%) | 1,180 |
| 27 Apr 2017 | INR | 45.3 | 47 | 45.3 | 45.5 | 45.5 | +0.05 (+0.11%) | 2,518 |
| 26 Apr 2017 | INR | 47.25 | 47.25 | 45.25 | 45.45 | 45.45 | -1.5 (-3.19%) | 3,401 |
| 25 Apr 2017 | INR | 46.95 | 47.2 | 46 | 46.95 | 46.95 | +0.55 (+1.19%) | 2,635 |
| 24 Apr 2017 | INR | 44.5 | 47 | 44.5 | 46.4 | 46.4 | +0.85 (+1.87%) | 1,750 |
| 21 Apr 2017 | INR | 45 | 46.95 | 45 | 45.55 | 45.55 | +1.3 (+2.94%) | 5,040 |
| 20 Apr 2017 | INR | 43.65 | 45.25 | 43.5 | 44.25 | 44.25 | -0.7 (-1.56%) | 2,195 |
| 19 Apr 2017 | INR | 44 | 45 | 43.55 | 44.95 | 44.95 | +1.05 (+2.39%) | 1,360 |
| 18 Apr 2017 | INR | 43.85 | 45.55 | 43.7 | 43.9 | 43.9 | -1.35 (-2.98%) | 3,053 |
| 17 Apr 2017 | INR | 43.1 | 45.3 | 43.1 | 45.25 | 45.25 | +1.25 (+2.84%) | 4,541 |
| 13 Apr 2017 | INR | 44.3 | 45 | 42.65 | 44 | 44 | +0.35 (+0.80%) | 2,082 |
| 12 Apr 2017 | INR | 44 | 44 | 43 | 43.65 | 43.65 | -0.1 (-0.23%) | 3,514 |
| 11 Apr 2017 | INR | 43.9 | 44.5 | 43.15 | 43.75 | 43.75 | +1.45 (+3.43%) | 2,242 |
| 10 Apr 2017 | INR | 44.85 | 44.85 | 41.45 | 42.3 | 42.3 | +1 (+2.42%) | 3,050 |
| 7 Apr 2017 | INR | 47.9 | 47.9 | 40.05 | 41.3 | 41.3 | -1.8 (-4.18%) | 29,307 |
| 6 Apr 2017 | INR | 43.7 | 45 | 43 | 43.1 | 43.1 | -1.65 (-3.69%) | 9,658 |
| 5 Apr 2017 | INR | 46.25 | 47 | 44 | 44.75 | 44.75 | -1.5 (-3.24%) | 4,943 |
