| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2017 | INR | 40.6 | 42.85 | 40.6 | 41.1 | 41.1 | -2.85 (-6.48%) | 3,117 |
| 11 May 2017 | INR | 41.1 | 43.95 | 41.1 | 43.95 | 43.95 | +1.9 (+4.52%) | 209 |
| 10 May 2017 | INR | 42 | 43 | 42 | 42.05 | 42.05 | +0.65 (+1.57%) | 2,000 |
| 9 May 2017 | INR | 40.55 | 41.8 | 40.55 | 41.4 | 41.4 | +0.3 (+0.73%) | 1,415 |
| 8 May 2017 | INR | 41.6 | 41.6 | 41.1 | 41.1 | 41.1 | -0.6 (-1.44%) | 1,100 |
| 5 May 2017 | INR | 41.35 | 42 | 40.15 | 41.7 | 41.7 | -1.1 (-2.57%) | 4,946 |
| 4 May 2017 | INR | 45 | 45 | 42 | 42.8 | 42.8 | -1.2 (-2.73%) | 5,202 |
| 3 May 2017 | INR | 42.6 | 45.5 | 42.5 | 44 | 44 | +0.45 (+1.03%) | 2,157 |
| 2 May 2017 | INR | 43.6 | 43.6 | 43.55 | 43.55 | 43.55 | -0.05 (-0.11%) | 714 |
| 28 Apr 2017 | INR | 44 | 44.05 | 43.55 | 43.6 | 43.6 | -1.1 (-2.46%) | 3,600 |
| 27 Apr 2017 | INR | 46.9 | 46.9 | 44.25 | 44.7 | 44.7 | -0.55 (-1.22%) | 800 |
| 26 Apr 2017 | INR | 45.5 | 46 | 43.5 | 45.25 | 45.25 | -0.8 (-1.74%) | 7,872 |
| 25 Apr 2017 | INR | 49.9 | 49.9 | 45.65 | 46.05 | 46.05 | -1.6 (-3.36%) | 14,277 |
| 24 Apr 2017 | INR | 46.1 | 49.45 | 46.1 | 47.65 | 47.65 | -0.2 (-0.42%) | 11,652 |
| 21 Apr 2017 | INR | 45 | 49.95 | 45 | 47.85 | 47.85 | +2.05 (+4.48%) | 11,461 |
| 20 Apr 2017 | INR | 46.85 | 46.85 | 44.2 | 45.8 | 45.8 | +1.05 (+2.35%) | 6,929 |
| 19 Apr 2017 | INR | 44 | 45.5 | 44 | 44.75 | 44.75 | +0.65 (+1.47%) | 2,080 |
| 18 Apr 2017 | INR | 46 | 46.45 | 44 | 44.1 | 44.1 | -1 (-2.22%) | 1,135 |
| 17 Apr 2017 | INR | 43.15 | 47 | 43.15 | 45.1 | 45.1 | +2 (+4.64%) | 8,556 |
| 13 Apr 2017 | INR | 45 | 45.85 | 43 | 43.1 | 43.1 | -1 (-2.27%) | 3,263 |
| 12 Apr 2017 | INR | 46 | 46 | 43.4 | 44.1 | 44.1 | -2.75 (-5.87%) | 2,728 |
| 11 Apr 2017 | INR | 46 | 48 | 45.2 | 46.85 | 46.85 | +1.8 (+4.00%) | 7,449 |
| 10 Apr 2017 | INR | 45.5 | 47.55 | 45 | 45.05 | 45.05 | -0.25 (-0.55%) | 2,134 |
| 7 Apr 2017 | INR | 46.6 | 50.9 | 44 | 45.3 | 45.3 | -2.25 (-4.73%) | 17,607 |
| 6 Apr 2017 | INR | 53.4 | 53.4 | 46.15 | 47.55 | 47.55 | -0.45 (-0.94%) | 13,836 |
| 5 Apr 2017 | INR | 41.2 | 48 | 40.5 | 48 | 48 | +8 (+20%) | 19,084 |
| 3 Apr 2017 | INR | 41.55 | 41.55 | 38.1 | 40 | 40 | -1 (-2.44%) | 2,650 |
| 31 Mar 2017 | INR | 41 | 41 | 41 | 41 | 41 | +0.05 (+0.12%) | 0 |
| 30 Mar 2017 | INR | 37.1 | 41 | 37 | 40.95 | 40.95 | +1.95 (+5%) | 5,423 |
| 29 Mar 2017 | INR | 39.4 | 40.15 | 38.2 | 39 | 39 | -1.55 (-3.82%) | 12,173 |
