| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 45 | 46 | 44.15 | 44.35 | 44.35 | -1.35 (-2.95%) | 38,422 |
| 17 May 2017 | INR | 46.1 | 47.25 | 45.4 | 45.7 | 45.7 | -1.3 (-2.77%) | 72,941 |
| 16 May 2017 | INR | 43 | 48.25 | 42.35 | 47 | 47 | +4.3 (+10.07%) | 320,194 |
| 15 May 2017 | INR | 42.75 | 43 | 42.35 | 42.7 | 42.7 | +0.4 (+0.95%) | 13,465 |
| 12 May 2017 | INR | 42.5 | 42.8 | 41.4 | 42.3 | 42.3 | -0.35 (-0.82%) | 54,857 |
| 11 May 2017 | INR | 42.5 | 43.5 | 42 | 42.65 | 42.65 | -0.1 (-0.23%) | 91,719 |
| 10 May 2017 | INR | 43.75 | 43.85 | 42.7 | 42.75 | 42.75 | -0.65 (-1.50%) | 38,514 |
| 9 May 2017 | INR | 42.9 | 43.8 | 42.9 | 43.4 | 43.4 | +0.9 (+2.12%) | 68,714 |
| 8 May 2017 | INR | 41.4 | 42.65 | 41.1 | 42.5 | 42.5 | +0.9 (+2.16%) | 29,803 |
| 5 May 2017 | INR | 41.7 | 42.7 | 40.4 | 41.6 | 41.6 | +0.25 (+0.60%) | 75,243 |
| 4 May 2017 | INR | 38.5 | 42 | 38.15 | 41.35 | 41.35 | +2.55 (+6.57%) | 168,117 |
| 3 May 2017 | INR | 39.45 | 39.55 | 38.8 | 38.8 | 38.8 | -0.6 (-1.52%) | 17,017 |
| 2 May 2017 | INR | 39.95 | 39.95 | 38.6 | 39.4 | 39.4 | -0.25 (-0.63%) | 20,829 |
| 28 Apr 2017 | INR | 39.5 | 40.2 | 39.1 | 39.65 | 39.65 | -0.1 (-0.25%) | 24,919 |
| 27 Apr 2017 | INR | 40.1 | 40.1 | 39.5 | 39.75 | 39.75 | -0.45 (-1.12%) | 11,024 |
| 26 Apr 2017 | INR | 40.15 | 40.45 | 39.15 | 40.2 | 40.2 | +0.45 (+1.13%) | 21,502 |
| 25 Apr 2017 | INR | 40.1 | 40.15 | 39.6 | 39.75 | 39.75 | -0.35 (-0.87%) | 19,074 |
| 24 Apr 2017 | INR | 40.1 | 40.5 | 39.85 | 40.1 | 40.1 | -0.15 (-0.37%) | 16,310 |
| 21 Apr 2017 | INR | 40.25 | 40.9 | 39.75 | 40.25 | 40.25 | +0.35 (+0.88%) | 22,698 |
| 20 Apr 2017 | INR | 39.5 | 40.35 | 39.4 | 39.9 | 39.9 | +1.05 (+2.70%) | 25,118 |
| 19 Apr 2017 | INR | 39.5 | 40 | 38.75 | 38.85 | 38.85 | -0.6 (-1.52%) | 31,445 |
| 18 Apr 2017 | INR | 40.95 | 41.9 | 39.05 | 39.45 | 39.45 | -0.9 (-2.23%) | 39,686 |
| 17 Apr 2017 | INR | 41.7 | 42 | 40.2 | 40.35 | 40.35 | -1.15 (-2.77%) | 37,995 |
| 13 Apr 2017 | INR | 42.05 | 42.7 | 41.2 | 41.5 | 41.5 | -0.55 (-1.31%) | 44,115 |
| 12 Apr 2017 | INR | 42.3 | 42.5 | 41.4 | 42.05 | 42.05 | -0.1 (-0.24%) | 48,019 |
| 11 Apr 2017 | INR | 42.1 | 43 | 41.8 | 42.15 | 42.15 | -0.3 (-0.71%) | 32,550 |
| 10 Apr 2017 | INR | 42.6 | 43.55 | 42.3 | 42.45 | 42.45 | -0.05 (-0.12%) | 24,055 |
| 7 Apr 2017 | INR | 43.9 | 45.2 | 42.25 | 42.5 | 42.5 | -1.75 (-3.95%) | 65,805 |
| 6 Apr 2017 | INR | 41.9 | 44.75 | 41 | 44.25 | 44.25 | +2.3 (+5.48%) | 121,915 |
| 5 Apr 2017 | INR | 41.9 | 42.3 | 41.05 | 41.95 | 41.95 | +0.25 (+0.60%) | 29,344 |
