| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 42.75 | 44.85 | 40.65 | 44.85 | 44.85 | +2.1 (+4.91%) | 3,994 |
| 16 May 2017 | INR | 44.5 | 44.5 | 42.75 | 42.75 | 42.75 | -2.25 (-5%) | 2,676 |
| 15 May 2017 | INR | 46 | 48.85 | 45 | 45 | 45 | -1.55 (-3.33%) | 4,512 |
| 12 May 2017 | INR | 47.95 | 51.3 | 46.55 | 46.55 | 46.55 | -2.4 (-4.90%) | 6,498 |
| 11 May 2017 | INR | 47 | 49.2 | 44.7 | 48.95 | 48.95 | +2 (+4.26%) | 191 |
| 10 May 2017 | INR | 47 | 47.2 | 46.8 | 46.95 | 46.95 | +0.55 (+1.19%) | 1,374 |
| 9 May 2017 | INR | 46.7 | 46.8 | 45 | 46.4 | 46.4 | +1.8 (+4.04%) | 6,990 |
| 8 May 2017 | INR | 45 | 45 | 44.6 | 44.6 | 44.6 | -2.3 (-4.90%) | 1,880 |
| 5 May 2017 | INR | 49 | 49 | 46.85 | 46.9 | 46.9 | -2.4 (-4.87%) | 2,435 |
| 4 May 2017 | INR | 49.3 | 49.3 | 49 | 49.3 | 49.3 | -2.25 (-4.36%) | 3,820 |
| 3 May 2017 | INR | 55 | 55 | 51.55 | 51.55 | 51.55 | -2.7 (-4.98%) | 2,565 |
| 2 May 2017 | INR | 58.95 | 58.95 | 54.25 | 54.25 | 54.25 | -2.85 (-4.99%) | 2,724 |
| 28 Apr 2017 | INR | 60 | 60 | 57.1 | 57.1 | 57.1 | -0.95 (-1.64%) | 597 |
| 27 Apr 2017 | INR | 58.95 | 58.95 | 57.1 | 58.05 | 58.05 | -0.9 (-1.53%) | 946 |
| 26 Apr 2017 | INR | 59.7 | 59.7 | 58.95 | 58.95 | 58.95 | -0.6 (-1.01%) | 1,601 |
| 25 Apr 2017 | INR | 59.95 | 59.95 | 57.9 | 59.55 | 59.55 | -1.35 (-2.22%) | 2,150 |
| 24 Apr 2017 | INR | 60.9 | 60.9 | 60.9 | 60.9 | 60.9 | -0.05 (-0.08%) | 1 |
| 21 Apr 2017 | INR | 61.25 | 61.25 | 59.9 | 60.95 | 60.95 | +0.3 (+0.49%) | 3,350 |
| 20 Apr 2017 | INR | 61.5 | 61.5 | 56.15 | 60.65 | 60.65 | +1.65 (+2.80%) | 1,450 |
| 19 Apr 2017 | INR | 60.95 | 60.95 | 59 | 59 | 59 | -2.35 (-3.83%) | 63 |
| 18 Apr 2017 | INR | 61.35 | 61.5 | 58.45 | 61.35 | 61.35 | -0.15 (-0.24%) | 5,664 |
| 17 Apr 2017 | INR | 61.5 | 61.5 | 58.55 | 61.5 | 61.5 | 0.0 (0.0%) | 2,165 |
| 13 Apr 2017 | INR | 60.5 | 61.5 | 60.5 | 61.5 | 61.5 | -0.05 (-0.08%) | 1,420 |
| 12 Apr 2017 | INR | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.05 (-0.08%) | 525 |
| 11 Apr 2017 | INR | 58.55 | 61.6 | 58.55 | 61.6 | 61.6 | 0.0 (0.0%) | 1,325 |
| 10 Apr 2017 | INR | 61.7 | 61.7 | 60 | 61.6 | 61.6 | -0.1 (-0.16%) | 6,109 |
| 7 Apr 2017 | INR | 61.7 | 61.7 | 61.3 | 61.7 | 61.7 | 0.0 (0.0%) | 5,390 |
| 6 Apr 2017 | INR | 61.7 | 61.7 | 61 | 61.7 | 61.7 | 0.0 (0.0%) | 5,623 |
| 5 Apr 2017 | INR | 61.7 | 61.7 | 61.7 | 61.7 | 61.7 | +2.35 (+3.96%) | 931 |
| 3 Apr 2017 | INR | 59.4 | 59.5 | 59 | 59.35 | 59.35 | +2.65 (+4.67%) | 2,931 |
