| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 55.1 | 59.4 | 54 | 58 | 58 | +2.85 (+5.17%) | 90,481 |
| 17 May 2017 | INR | 55 | 55.5 | 55 | 55.15 | 55.15 | -0.1 (-0.18%) | 8,243 |
| 16 May 2017 | INR | 58 | 58 | 55.15 | 55.25 | 55.25 | -1.8 (-3.16%) | 14,451 |
| 15 May 2017 | INR | 56 | 58.7 | 56 | 57.05 | 57.05 | +1.5 (+2.70%) | 30,664 |
| 12 May 2017 | INR | 54 | 56.2 | 53.15 | 55.55 | 55.55 | +1.75 (+3.25%) | 30,883 |
| 11 May 2017 | INR | 55.85 | 55.85 | 53.5 | 53.8 | 53.8 | -1.7 (-3.06%) | 22,074 |
| 10 May 2017 | INR | 56 | 56.65 | 55.05 | 55.5 | 55.5 | -0.3 (-0.54%) | 15,686 |
| 9 May 2017 | INR | 55.75 | 57.35 | 55.05 | 55.8 | 55.8 | +0.1 (+0.18%) | 20,603 |
| 8 May 2017 | INR | 57 | 57.3 | 55.3 | 55.7 | 55.7 | -0.7 (-1.24%) | 17,972 |
| 5 May 2017 | INR | 59.1 | 59.1 | 56 | 56.4 | 56.4 | -3.1 (-5.21%) | 41,671 |
| 4 May 2017 | INR | 60.8 | 61.25 | 59.1 | 59.5 | 59.5 | -0.6 (-1.00%) | 42,728 |
| 3 May 2017 | INR | 60.75 | 62.6 | 59.5 | 60.1 | 60.1 | +0.4 (+0.67%) | 146,984 |
| 2 May 2017 | INR | 55.8 | 60.5 | 55.3 | 59.7 | 59.7 | +5.4 (+9.94%) | 259,522 |
| 28 Apr 2017 | INR | 52.25 | 55.55 | 52.2 | 54.3 | 54.3 | +1.35 (+2.55%) | 47,919 |
| 27 Apr 2017 | INR | 52.4 | 54 | 52.4 | 52.95 | 52.95 | +0.2 (+0.38%) | 13,805 |
| 26 Apr 2017 | INR | 55 | 56.15 | 52.5 | 52.75 | 52.75 | -2.1 (-3.83%) | 35,937 |
| 25 Apr 2017 | INR | 54.15 | 57 | 53.05 | 54.85 | 54.85 | +0.7 (+1.29%) | 75,021 |
| 24 Apr 2017 | INR | 53.1 | 54.9 | 51.5 | 54.15 | 54.15 | +1.4 (+2.65%) | 62,663 |
| 21 Apr 2017 | INR | 53.4 | 54.7 | 52.25 | 52.75 | 52.75 | -1.35 (-2.50%) | 14,253 |
| 20 Apr 2017 | INR | 54.75 | 55.05 | 52.95 | 54.1 | 54.1 | +1.95 (+3.74%) | 66,329 |
| 19 Apr 2017 | INR | 53.95 | 54.65 | 51.6 | 52.15 | 52.15 | -0.9 (-1.70%) | 43,360 |
| 18 Apr 2017 | INR | 53.8 | 58.8 | 52.5 | 53.05 | 53.05 | 0.0 (0.0%) | 274,396 |
| 17 Apr 2017 | INR | 48.85 | 54.5 | 48.65 | 53.05 | 53.05 | +4.2 (+8.60%) | 102,217 |
| 13 Apr 2017 | INR | 48.15 | 49.6 | 48.15 | 48.85 | 48.85 | -0.2 (-0.41%) | 12,106 |
| 12 Apr 2017 | INR | 50 | 50.7 | 48.5 | 49.05 | 49.05 | -0.95 (-1.90%) | 12,894 |
| 11 Apr 2017 | INR | 50 | 50.75 | 49.7 | 50 | 50 | +0.35 (+0.70%) | 13,548 |
| 10 Apr 2017 | INR | 50.7 | 51.4 | 49.45 | 49.65 | 49.65 | -0.95 (-1.88%) | 16,457 |
| 7 Apr 2017 | INR | 49.15 | 51.5 | 48.05 | 50.6 | 50.6 | +0.95 (+1.91%) | 37,156 |
| 6 Apr 2017 | INR | 49.25 | 49.85 | 48.7 | 49.65 | 49.65 | +0.5 (+1.02%) | 8,954 |
| 5 Apr 2017 | INR | 48 | 50.1 | 47.95 | 49.15 | 49.15 | +2.15 (+4.57%) | 19,075 |
