| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 51.5 | 51.5 | 47.9 | 48 | 48 | -0.1 (-0.21%) | 19,415 |
| 16 May 2017 | INR | 48.25 | 49.2 | 47.9 | 48.1 | 48.1 | 0.0 (0.0%) | 33,595 |
| 15 May 2017 | INR | 48.25 | 50 | 48.1 | 48.1 | 48.1 | -0.2 (-0.41%) | 44,715 |
| 12 May 2017 | INR | 48.6 | 50.35 | 48 | 48.3 | 48.3 | 0.0 (0.0%) | 13,820 |
| 11 May 2017 | INR | 48.25 | 52 | 47.8 | 48.3 | 48.3 | +0.4 (+0.84%) | 15,996 |
| 10 May 2017 | INR | 50.5 | 50.5 | 47.7 | 47.9 | 47.9 | -2.45 (-4.87%) | 23,365 |
| 9 May 2017 | INR | 52.25 | 52.25 | 49.75 | 50.35 | 50.35 | -0.5 (-0.98%) | 72,272 |
| 8 May 2017 | INR | 51.2 | 51.9 | 50.45 | 50.85 | 50.85 | +0.4 (+0.79%) | 28,077 |
| 5 May 2017 | INR | 52 | 52 | 50.4 | 50.45 | 50.45 | -0.65 (-1.27%) | 26,161 |
| 4 May 2017 | INR | 54 | 54 | 50.9 | 51.1 | 51.1 | +0.1 (+0.20%) | 32,325 |
| 3 May 2017 | INR | 52.25 | 52.25 | 50.6 | 51 | 51 | -0.45 (-0.87%) | 41,323 |
| 2 May 2017 | INR | 51.9 | 52.35 | 51.3 | 51.45 | 51.45 | +0.55 (+1.08%) | 32,769 |
| 28 Apr 2017 | INR | 51.25 | 52 | 50.8 | 50.9 | 50.9 | -0.25 (-0.49%) | 6,963 |
| 27 Apr 2017 | INR | 51.8 | 51.85 | 50.8 | 51.15 | 51.15 | +0.1 (+0.20%) | 57,830 |
| 26 Apr 2017 | INR | 52 | 52.15 | 50.7 | 51.05 | 51.05 | -0.1 (-0.20%) | 55,992 |
| 25 Apr 2017 | INR | 53 | 53 | 50.5 | 51.15 | 51.15 | +0.3 (+0.59%) | 81,259 |
| 24 Apr 2017 | INR | 51 | 51.8 | 50.6 | 50.85 | 50.85 | +0.15 (+0.30%) | 44,092 |
| 21 Apr 2017 | INR | 50.7 | 52 | 50.25 | 50.7 | 50.7 | +0.2 (+0.40%) | 77,927 |
| 20 Apr 2017 | INR | 51 | 52.3 | 50.3 | 50.5 | 50.5 | -0.75 (-1.46%) | 34,435 |
| 19 Apr 2017 | INR | 51 | 51.7 | 50 | 51.25 | 51.25 | +0.65 (+1.28%) | 19,074 |
| 18 Apr 2017 | INR | 51 | 53 | 50.5 | 50.6 | 50.6 | -0.1 (-0.20%) | 26,004 |
| 17 Apr 2017 | INR | 51 | 52 | 50.5 | 50.7 | 50.7 | -0.15 (-0.29%) | 25,029 |
| 13 Apr 2017 | INR | 51 | 51.75 | 50.5 | 50.85 | 50.85 | -0.3 (-0.59%) | 29,009 |
| 12 Apr 2017 | INR | 52.5 | 52.5 | 50.3 | 51.15 | 51.15 | -0.45 (-0.87%) | 96,760 |
| 11 Apr 2017 | INR | 51.5 | 52.9 | 51 | 51.6 | 51.6 | -0.05 (-0.10%) | 44,743 |
| 10 Apr 2017 | INR | 51.5 | 53.5 | 50.6 | 51.65 | 51.65 | +1 (+1.97%) | 195,082 |
| 7 Apr 2017 | INR | 52.5 | 52.5 | 50.4 | 50.65 | 50.65 | -0.65 (-1.27%) | 14,083 |
| 6 Apr 2017 | INR | 51.4 | 52.8 | 50.9 | 51.3 | 51.3 | -0.65 (-1.25%) | 53,059 |
| 5 Apr 2017 | INR | 51.35 | 53.95 | 51.1 | 51.95 | 51.95 | +0.6 (+1.17%) | 164,344 |
| 3 Apr 2017 | INR | 54 | 54 | 49 | 51.35 | 51.35 | +1.5 (+3.01%) | 28,419 |
