| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 44.65 | 44.65 | 41.95 | 42 | 42 | -1.4 (-3.23%) | 1,166 |
| 17 May 2017 | INR | 41 | 43.4 | 41 | 43.4 | 43.4 | +2.05 (+4.96%) | 2,923 |
| 16 May 2017 | INR | 41 | 41.5 | 41 | 41.35 | 41.35 | -0.5 (-1.19%) | 603 |
| 15 May 2017 | INR | 40.55 | 41.85 | 40.4 | 41.85 | 41.85 | 0.0 (0.0%) | 2,806 |
| 12 May 2017 | INR | 41.1 | 42 | 40.6 | 41.85 | 41.85 | +0.3 (+0.72%) | 3,324 |
| 11 May 2017 | INR | 40.05 | 41.85 | 40 | 41.55 | 41.55 | +0.1 (+0.24%) | 2,136 |
| 10 May 2017 | INR | 42.15 | 43.3 | 41.35 | 41.45 | 41.45 | -0.35 (-0.84%) | 4,641 |
| 9 May 2017 | INR | 41.9 | 42.2 | 41.65 | 41.8 | 41.8 | +0.9 (+2.20%) | 2,661 |
| 8 May 2017 | INR | 42.2 | 43.45 | 40.75 | 40.9 | 40.9 | -0.65 (-1.56%) | 1,406 |
| 5 May 2017 | INR | 40.5 | 43.2 | 39.75 | 41.55 | 41.55 | -0.9 (-2.12%) | 3,287 |
| 4 May 2017 | INR | 43.1 | 43.1 | 39.25 | 42.45 | 42.45 | -0.75 (-1.74%) | 14,487 |
| 3 May 2017 | INR | 43.8 | 43.8 | 42.9 | 43.2 | 43.2 | -1.25 (-2.81%) | 3,290 |
| 2 May 2017 | INR | 46 | 46 | 43.05 | 44.45 | 44.45 | -1.35 (-2.95%) | 1,081 |
| 28 Apr 2017 | INR | 46.95 | 47.25 | 45 | 45.8 | 45.8 | -0.95 (-2.03%) | 7,249 |
| 27 Apr 2017 | INR | 46.4 | 47.95 | 46 | 46.75 | 46.75 | +0.3 (+0.65%) | 9,710 |
| 26 Apr 2017 | INR | 46.4 | 49.9 | 46.4 | 46.45 | 46.45 | -2.3 (-4.72%) | 4,987 |
| 25 Apr 2017 | INR | 49 | 49.5 | 47 | 48.75 | 48.75 | -1.55 (-3.08%) | 3,630 |
| 24 Apr 2017 | INR | 50.4 | 52 | 47.05 | 50.3 | 50.3 | -0.85 (-1.66%) | 9,361 |
| 21 Apr 2017 | INR | 55 | 55 | 51.1 | 51.15 | 51.15 | -0.2 (-0.39%) | 4,630 |
| 20 Apr 2017 | INR | 46.95 | 51.35 | 46.25 | 51.35 | 51.35 | +4.65 (+9.96%) | 4,736 |
| 19 Apr 2017 | INR | 46.55 | 47 | 45.85 | 46.7 | 46.7 | -2.9 (-5.85%) | 8,686 |
| 18 Apr 2017 | INR | 56.5 | 56.5 | 49.3 | 49.6 | 49.6 | -5.15 (-9.41%) | 18,609 |
| 17 Apr 2017 | INR | 56 | 56 | 54 | 54.75 | 54.75 | -2.8 (-4.87%) | 2,236 |
| 13 Apr 2017 | INR | 59.25 | 59.5 | 55.25 | 57.55 | 57.55 | -0.5 (-0.86%) | 14,248 |
| 12 Apr 2017 | INR | 56.8 | 60.8 | 56.5 | 58.05 | 58.05 | +2.45 (+4.41%) | 53,792 |
| 11 Apr 2017 | INR | 46.15 | 55.95 | 45.8 | 55.6 | 55.6 | +8.95 (+19.19%) | 66,767 |
| 10 Apr 2017 | INR | 46.45 | 47 | 45.55 | 46.65 | 46.65 | +0.15 (+0.32%) | 2,598 |
| 7 Apr 2017 | INR | 48.5 | 48.55 | 45.55 | 46.5 | 46.5 | -1.4 (-2.92%) | 12,032 |
| 6 Apr 2017 | INR | 46 | 50.1 | 46 | 47.9 | 47.9 | +4.05 (+9.24%) | 25,975 |
| 5 Apr 2017 | INR | 42 | 46.6 | 39.8 | 43.85 | 43.85 | +1.95 (+4.65%) | 21,601 |
