| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 50 | 51 | 48 | 50 | 50 | -2 (-3.85%) | 770 |
| 17 May 2017 | INR | 53 | 53.05 | 51.15 | 52 | 52 | +1.7 (+3.38%) | 5,895 |
| 16 May 2017 | INR | 50.25 | 52.45 | 50.25 | 50.3 | 50.3 | -1.6 (-3.08%) | 4,906 |
| 15 May 2017 | INR | 51.95 | 51.95 | 50.5 | 51.9 | 51.9 | -0.6 (-1.14%) | 575 |
| 12 May 2017 | INR | 51.05 | 54.5 | 51.05 | 52.5 | 52.5 | -1.5 (-2.78%) | 2,730 |
| 11 May 2017 | INR | 54 | 55 | 54 | 54 | 54 | 0.0 (0.0%) | 5,102 |
| 10 May 2017 | INR | 53 | 55.25 | 53 | 54 | 54 | +0.75 (+1.41%) | 1,239 |
| 9 May 2017 | INR | 49.05 | 55 | 49.05 | 53.25 | 53.25 | +0.3 (+0.57%) | 1,172 |
| 8 May 2017 | INR | 53.5 | 55.25 | 52.6 | 52.95 | 52.95 | +0.25 (+0.47%) | 3,245 |
| 5 May 2017 | INR | 51.5 | 54.9 | 51 | 52.7 | 52.7 | 0.0 (0.0%) | 3,367 |
| 4 May 2017 | INR | 57.6 | 57.6 | 47.75 | 52.7 | 52.7 | +4.35 (+9.00%) | 5,937 |
| 3 May 2017 | INR | 46.15 | 49 | 46.15 | 48.35 | 48.35 | +0.6 (+1.26%) | 1,073 |
| 2 May 2017 | INR | 47.25 | 48.95 | 47.2 | 47.75 | 47.75 | +0.4 (+0.84%) | 4,752 |
| 28 Apr 2017 | INR | 48.05 | 48.75 | 46.05 | 47.35 | 47.35 | -0.75 (-1.56%) | 5,292 |
| 27 Apr 2017 | INR | 50.85 | 50.85 | 48.1 | 48.1 | 48.1 | -2.15 (-4.28%) | 2,380 |
| 26 Apr 2017 | INR | 51.9 | 51.9 | 50 | 50.25 | 50.25 | -0.05 (-0.10%) | 2,672 |
| 25 Apr 2017 | INR | 51.3 | 51.55 | 50.3 | 50.3 | 50.3 | -1.85 (-3.55%) | 3,818 |
| 24 Apr 2017 | INR | 53 | 53.85 | 51.7 | 52.15 | 52.15 | -0.55 (-1.04%) | 2,723 |
| 21 Apr 2017 | INR | 52.9 | 53.45 | 52 | 52.7 | 52.7 | -2 (-3.66%) | 3,809 |
| 20 Apr 2017 | INR | 51.75 | 54.85 | 51.75 | 54.7 | 54.7 | +1.75 (+3.31%) | 1,117 |
| 19 Apr 2017 | INR | 55 | 55 | 52.65 | 52.95 | 52.95 | -3.05 (-5.45%) | 1,779 |
| 18 Apr 2017 | INR | 53 | 56 | 51.5 | 56 | 56 | +2.9 (+5.46%) | 6,706 |
| 17 Apr 2017 | INR | 53 | 55.45 | 52.55 | 53.1 | 53.1 | +0.1 (+0.19%) | 740 |
| 13 Apr 2017 | INR | 53 | 55.25 | 52.8 | 53 | 53 | -0.3 (-0.56%) | 2,366 |
| 12 Apr 2017 | INR | 52.65 | 55 | 52.55 | 53.3 | 53.3 | +0.25 (+0.47%) | 3,106 |
| 11 Apr 2017 | INR | 56.75 | 56.75 | 52.55 | 53.05 | 53.05 | +0.5 (+0.95%) | 7,495 |
| 10 Apr 2017 | INR | 52.85 | 54.3 | 52.1 | 52.55 | 52.55 | -1.45 (-2.69%) | 1,049 |
| 7 Apr 2017 | INR | 54 | 55 | 54 | 54 | 54 | -0.3 (-0.55%) | 1,875 |
| 6 Apr 2017 | INR | 53.6 | 55 | 53.6 | 54.3 | 54.3 | +0.7 (+1.31%) | 2,931 |
| 5 Apr 2017 | INR | 53.1 | 54.7 | 53.1 | 53.6 | 53.6 | -1.45 (-2.63%) | 6,369 |
