| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 51.5 | 51.9 | 50.1 | 50.55 | 50.55 | -0.7 (-1.37%) | 134,813 |
| 17 May 2017 | INR | 51.2 | 52.6 | 50.75 | 51.25 | 51.25 | +0.1 (+0.20%) | 259,107 |
| 16 May 2017 | INR | 51.95 | 52.3 | 50.1 | 51.15 | 51.15 | -0.35 (-0.68%) | 224,373 |
| 15 May 2017 | INR | 55.35 | 55.35 | 48.65 | 51.5 | 51.5 | -4.75 (-8.44%) | 906,230 |
| 12 May 2017 | INR | 59.3 | 59.85 | 53.25 | 56.25 | 56.25 | -3.25 (-5.46%) | 579,589 |
| 11 May 2017 | INR | 57.35 | 60 | 56.8 | 59.5 | 59.5 | +2.65 (+4.66%) | 706,813 |
| 10 May 2017 | INR | 58 | 58.7 | 56.6 | 56.85 | 56.85 | -0.55 (-0.96%) | 237,996 |
| 9 May 2017 | INR | 55 | 58 | 54.6 | 57.4 | 57.4 | +3.05 (+5.61%) | 655,445 |
| 8 May 2017 | INR | 55 | 55 | 54 | 54.35 | 54.35 | +1.1 (+2.07%) | 151,773 |
| 5 May 2017 | INR | 53.15 | 54.75 | 52.75 | 53.25 | 53.25 | +0.15 (+0.28%) | 133,193 |
| 4 May 2017 | INR | 52.95 | 53.45 | 52.7 | 53.1 | 53.1 | +0.1 (+0.19%) | 69,920 |
| 3 May 2017 | INR | 53.25 | 53.3 | 52.6 | 53 | 53 | +0.05 (+0.09%) | 90,674 |
| 2 May 2017 | INR | 53.1 | 53.8 | 52.75 | 52.95 | 52.95 | +0.05 (+0.09%) | 72,028 |
| 28 Apr 2017 | INR | 52.3 | 53.15 | 52.3 | 52.9 | 52.9 | +0.35 (+0.67%) | 47,202 |
| 27 Apr 2017 | INR | 53 | 53.5 | 52.4 | 52.55 | 52.55 | -0.45 (-0.85%) | 83,951 |
| 26 Apr 2017 | INR | 53.5 | 54.4 | 52.7 | 53 | 53 | -0.55 (-1.03%) | 128,715 |
| 25 Apr 2017 | INR | 53.55 | 54.45 | 53.3 | 53.55 | 53.55 | +0.25 (+0.47%) | 65,394 |
| 24 Apr 2017 | INR | 53.35 | 53.75 | 53.2 | 53.3 | 53.3 | +0.2 (+0.38%) | 31,037 |
| 21 Apr 2017 | INR | 54 | 54.4 | 52.8 | 53.1 | 53.1 | -0.7 (-1.30%) | 92,987 |
| 20 Apr 2017 | INR | 53.4 | 54.4 | 53.3 | 53.8 | 53.8 | +0.6 (+1.13%) | 68,674 |
| 19 Apr 2017 | INR | 53.55 | 53.85 | 53.05 | 53.2 | 53.2 | -0.5 (-0.93%) | 103,119 |
| 18 Apr 2017 | INR | 54.5 | 55.3 | 53.5 | 53.7 | 53.7 | -0.4 (-0.74%) | 103,812 |
| 17 Apr 2017 | INR | 54.5 | 55 | 53.95 | 54.1 | 54.1 | -0.5 (-0.92%) | 102,763 |
| 13 Apr 2017 | INR | 53.8 | 56.15 | 53.35 | 54.6 | 54.6 | +0.85 (+1.58%) | 337,415 |
| 12 Apr 2017 | INR | 54.1 | 54.6 | 53.25 | 53.75 | 53.75 | -0.7 (-1.29%) | 128,895 |
| 11 Apr 2017 | INR | 53.2 | 55.1 | 53 | 54.45 | 54.45 | +1.25 (+2.35%) | 121,420 |
| 10 Apr 2017 | INR | 54.2 | 54.5 | 52.8 | 53.2 | 53.2 | -0.8 (-1.48%) | 215,717 |
| 7 Apr 2017 | INR | 55.2 | 55.4 | 53.85 | 54 | 54 | -1.7 (-3.05%) | 165,580 |
| 6 Apr 2017 | INR | 55.45 | 57 | 54.3 | 55.7 | 55.7 | +0.25 (+0.45%) | 203,386 |
| 5 Apr 2017 | INR | 56.9 | 57.3 | 55.15 | 55.45 | 55.45 | -0.5 (-0.89%) | 213,057 |
