| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 56.5 | 62.8 | 56.5 | 57.85 | 57.85 | +1.15 (+2.03%) | 27,997 |
| 17 May 2017 | INR | 57.65 | 57.75 | 55.2 | 56.7 | 56.7 | +0.55 (+0.98%) | 3,112 |
| 16 May 2017 | INR | 61 | 62.5 | 55.8 | 56.15 | 56.15 | -2.85 (-4.83%) | 8,616 |
| 15 May 2017 | INR | 54.5 | 59.65 | 54.5 | 59 | 59 | +8.05 (+15.80%) | 36,330 |
| 12 May 2017 | INR | 52.05 | 52.4 | 50.5 | 50.95 | 50.95 | -2.55 (-4.77%) | 3,300 |
| 11 May 2017 | INR | 52.05 | 54.95 | 52.05 | 53.5 | 53.5 | +1.5 (+2.88%) | 4,127 |
| 10 May 2017 | INR | 55.65 | 55.65 | 51.6 | 52 | 52 | -1.05 (-1.98%) | 8,473 |
| 9 May 2017 | INR | 50.45 | 53.95 | 50.45 | 53.05 | 53.05 | +1.1 (+2.12%) | 21,463 |
| 8 May 2017 | INR | 52.3 | 55 | 50 | 51.95 | 51.95 | -0.3 (-0.57%) | 9,123 |
| 5 May 2017 | INR | 53.15 | 54.9 | 49.05 | 52.25 | 52.25 | -3.4 (-6.11%) | 5,255 |
| 4 May 2017 | INR | 53.9 | 59.8 | 52 | 55.65 | 55.65 | +3.1 (+5.90%) | 13,504 |
| 3 May 2017 | INR | 53.5 | 53.95 | 52 | 52.55 | 52.55 | -0.5 (-0.94%) | 4,173 |
| 2 May 2017 | INR | 54.3 | 56.8 | 52.7 | 53.05 | 53.05 | -0.4 (-0.75%) | 4,387 |
| 28 Apr 2017 | INR | 54 | 54.85 | 53.1 | 53.45 | 53.45 | -1.25 (-2.29%) | 1,872 |
| 27 Apr 2017 | INR | 55.5 | 57.65 | 54.05 | 54.7 | 54.7 | -1.1 (-1.97%) | 20,122 |
| 26 Apr 2017 | INR | 55.5 | 57.5 | 55 | 55.8 | 55.8 | -0.3 (-0.53%) | 17,711 |
| 25 Apr 2017 | INR | 58 | 58 | 55.5 | 56.1 | 56.1 | -1.7 (-2.94%) | 7,785 |
| 24 Apr 2017 | INR | 54 | 60.2 | 54 | 57.8 | 57.8 | +3.7 (+6.84%) | 27,757 |
| 21 Apr 2017 | INR | 55.5 | 58.75 | 53 | 54.1 | 54.1 | -1.25 (-2.26%) | 6,575 |
| 20 Apr 2017 | INR | 56 | 61.4 | 55.15 | 55.35 | 55.35 | -1.1 (-1.95%) | 8,281 |
| 19 Apr 2017 | INR | 56 | 58 | 56 | 56.45 | 56.45 | -0.55 (-0.96%) | 1,703 |
| 18 Apr 2017 | INR | 56 | 59.45 | 56 | 57 | 57 | +0.5 (+0.88%) | 920 |
| 17 Apr 2017 | INR | 57.25 | 58.9 | 56.4 | 56.5 | 56.5 | -2.5 (-4.24%) | 745 |
| 13 Apr 2017 | INR | 56 | 59 | 55.3 | 59 | 59 | +2.5 (+4.42%) | 2,138 |
| 12 Apr 2017 | INR | 56 | 58.4 | 55 | 56.5 | 56.5 | 0.0 (0.0%) | 3,756 |
| 11 Apr 2017 | INR | 55 | 58.95 | 54.1 | 56.5 | 56.5 | +1.15 (+2.08%) | 5,479 |
| 10 Apr 2017 | INR | 58.65 | 58.65 | 54.9 | 55.35 | 55.35 | -3.3 (-5.63%) | 15,683 |
| 7 Apr 2017 | INR | 60 | 62 | 58.15 | 58.65 | 58.65 | -2 (-3.30%) | 4,228 |
| 6 Apr 2017 | INR | 59 | 61.8 | 58.25 | 60.65 | 60.65 | +0.65 (+1.08%) | 7,990 |
| 5 Apr 2017 | INR | 58 | 62.45 | 57 | 60 | 60 | +1.4 (+2.39%) | 15,683 |
