| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 50 | 50 | 45.25 | 45.95 | 45.95 | -3.75 (-7.55%) | 28,885 |
| 17 May 2017 | INR | 52 | 52.95 | 48.6 | 49.7 | 49.7 | -2.05 (-3.96%) | 50,355 |
| 16 May 2017 | INR | 53 | 54.5 | 51.05 | 51.75 | 51.75 | +0.6 (+1.17%) | 122,503 |
| 15 May 2017 | INR | 49 | 52.3 | 48.5 | 51.15 | 51.15 | +2.95 (+6.12%) | 407,624 |
| 12 May 2017 | INR | 42 | 48.95 | 42 | 48.2 | 48.2 | +5.9 (+13.95%) | 305,972 |
| 11 May 2017 | INR | 40.35 | 42.8 | 40.35 | 42.3 | 42.3 | +1.2 (+2.92%) | 26,713 |
| 10 May 2017 | INR | 39.9 | 42 | 39.9 | 41.1 | 41.1 | +1 (+2.49%) | 19,105 |
| 9 May 2017 | INR | 39.55 | 40.5 | 39.55 | 40.1 | 40.1 | +0.2 (+0.50%) | 26,345 |
| 8 May 2017 | INR | 39.7 | 40 | 39.35 | 39.9 | 39.9 | +1.45 (+3.77%) | 25,645 |
| 5 May 2017 | INR | 40 | 40 | 38.2 | 38.45 | 38.45 | -1.75 (-4.35%) | 9,908 |
| 4 May 2017 | INR | 41 | 41 | 40 | 40.2 | 40.2 | -0.35 (-0.86%) | 27,047 |
| 3 May 2017 | INR | 40.9 | 41 | 40.3 | 40.55 | 40.55 | +0.35 (+0.87%) | 15,451 |
| 2 May 2017 | INR | 39 | 41 | 39 | 40.2 | 40.2 | +1.2 (+3.08%) | 20,147 |
| 28 Apr 2017 | INR | 39.5 | 39.9 | 36.3 | 39 | 39 | +0.3 (+0.78%) | 47,800 |
| 27 Apr 2017 | INR | 37.55 | 41.8 | 37.55 | 38.7 | 38.7 | +0.4 (+1.04%) | 52,205 |
| 26 Apr 2017 | INR | 42 | 42.3 | 37.4 | 38.3 | 38.3 | -2.35 (-5.78%) | 62,781 |
| 25 Apr 2017 | INR | 40.3 | 41 | 39 | 40.65 | 40.65 | +0.1 (+0.25%) | 29,479 |
| 24 Apr 2017 | INR | 44 | 44 | 40.35 | 40.55 | 40.55 | -1.1 (-2.64%) | 16,040 |
| 21 Apr 2017 | INR | 40.5 | 42.75 | 40.5 | 41.65 | 41.65 | -0.05 (-0.12%) | 23,568 |
| 20 Apr 2017 | INR | 42.5 | 43.25 | 40 | 41.7 | 41.7 | +0.6 (+1.46%) | 53,747 |
| 19 Apr 2017 | INR | 35.95 | 41.9 | 35.95 | 41.1 | 41.1 | +5.55 (+15.61%) | 98,454 |
| 18 Apr 2017 | INR | 36.2 | 36.45 | 35.4 | 35.55 | 35.55 | -0.5 (-1.39%) | 4,096 |
| 17 Apr 2017 | INR | 34.5 | 36.2 | 34.5 | 36.05 | 36.05 | +1.35 (+3.89%) | 5,819 |
| 13 Apr 2017 | INR | 35 | 36.7 | 34.4 | 34.7 | 34.7 | -1.05 (-2.94%) | 9,771 |
| 12 Apr 2017 | INR | 35 | 35.75 | 34 | 35.75 | 35.75 | -0.05 (-0.14%) | 6,270 |
| 11 Apr 2017 | INR | 37 | 37.4 | 35.4 | 35.8 | 35.8 | -0.7 (-1.92%) | 5,542 |
| 10 Apr 2017 | INR | 37 | 37.9 | 36.25 | 36.5 | 36.5 | -0.55 (-1.48%) | 2,600 |
| 7 Apr 2017 | INR | 37.35 | 37.6 | 36 | 37.05 | 37.05 | +0.25 (+0.68%) | 23,941 |
| 6 Apr 2017 | INR | 34.5 | 37 | 34.5 | 36.8 | 36.8 | +1.35 (+3.81%) | 26,537 |
| 5 Apr 2017 | INR | 33.7 | 35.65 | 33.7 | 35.45 | 35.45 | +2.45 (+7.42%) | 32,463 |
