| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 48.1 | 48.1 | 47.35 | 47.4 | 47.4 | -2.4 (-4.82%) | 30,933 |
| 17 May 2017 | INR | 49.15 | 49.8 | 48 | 49.8 | 49.8 | +0.6 (+1.22%) | 7,932 |
| 16 May 2017 | INR | 48.1 | 50 | 48.1 | 49.2 | 49.2 | +0.25 (+0.51%) | 9,785 |
| 15 May 2017 | INR | 49.05 | 50 | 48 | 48.95 | 48.95 | -0.1 (-0.20%) | 13,058 |
| 12 May 2017 | INR | 48.2 | 49.7 | 48.2 | 49.05 | 49.05 | -0.35 (-0.71%) | 9,950 |
| 11 May 2017 | INR | 49.1 | 50.3 | 49.1 | 49.4 | 49.4 | -0.7 (-1.40%) | 1,010 |
| 10 May 2017 | INR | 49.5 | 50.7 | 49.5 | 50.1 | 50.1 | +1.25 (+2.56%) | 14,095 |
| 9 May 2017 | INR | 49.05 | 49.6 | 47.7 | 48.85 | 48.85 | -0.95 (-1.91%) | 7,704 |
| 8 May 2017 | INR | 48.25 | 50 | 48.25 | 49.8 | 49.8 | +1.55 (+3.21%) | 2,010 |
| 5 May 2017 | INR | 48.25 | 48.8 | 48.25 | 48.25 | 48.25 | -1.1 (-2.23%) | 22,720 |
| 4 May 2017 | INR | 50.5 | 51.5 | 48.2 | 49.35 | 49.35 | -1 (-1.99%) | 22,643 |
| 3 May 2017 | INR | 51.2 | 52.95 | 49.3 | 50.35 | 50.35 | -1.5 (-2.89%) | 8,838 |
| 2 May 2017 | INR | 52.05 | 52.9 | 51.05 | 51.85 | 51.85 | -0.8 (-1.52%) | 5,732 |
| 28 Apr 2017 | INR | 52.75 | 54 | 51.6 | 52.65 | 52.65 | -0.25 (-0.47%) | 4,769 |
| 27 Apr 2017 | INR | 54 | 54 | 51.55 | 52.9 | 52.9 | -0.25 (-0.47%) | 8,190 |
| 26 Apr 2017 | INR | 53.7 | 55 | 52.5 | 53.15 | 53.15 | +0.6 (+1.14%) | 16,098 |
| 25 Apr 2017 | INR | 55.35 | 55.4 | 52.05 | 52.55 | 52.55 | -1.7 (-3.13%) | 6,815 |
| 24 Apr 2017 | INR | 55.7 | 55.7 | 53 | 54.25 | 54.25 | -0.15 (-0.28%) | 10,090 |
| 21 Apr 2017 | INR | 54.5 | 55.55 | 54 | 54.4 | 54.4 | +0.65 (+1.21%) | 15,907 |
| 20 Apr 2017 | INR | 54.1 | 57 | 53 | 53.75 | 53.75 | -0.55 (-1.01%) | 12,224 |
| 19 Apr 2017 | INR | 54.1 | 55.9 | 54 | 54.3 | 54.3 | +0.55 (+1.02%) | 23,331 |
| 18 Apr 2017 | INR | 58.75 | 58.75 | 53.75 | 53.75 | 53.75 | -2.8 (-4.95%) | 18,393 |
| 17 Apr 2017 | INR | 57.75 | 58.15 | 56.25 | 56.55 | 56.55 | -1.2 (-2.08%) | 5,874 |
| 13 Apr 2017 | INR | 53.5 | 57.8 | 53.5 | 57.75 | 57.75 | +2.7 (+4.90%) | 34,327 |
| 12 Apr 2017 | INR | 56.3 | 56.8 | 54.55 | 55.05 | 55.05 | -2.35 (-4.09%) | 24,965 |
| 11 Apr 2017 | INR | 58.9 | 59 | 56.25 | 57.4 | 57.4 | -1.6 (-2.71%) | 22,201 |
| 10 Apr 2017 | INR | 56 | 60.4 | 56 | 59 | 59 | +1.45 (+2.52%) | 41,109 |
| 7 Apr 2017 | INR | 60.4 | 60.4 | 57.45 | 57.55 | 57.55 | -2.9 (-4.80%) | 40,810 |
| 6 Apr 2017 | INR | 61.2 | 61.2 | 58.1 | 60.45 | 60.45 | +2.15 (+3.69%) | 185,493 |
| 5 Apr 2017 | INR | 58.3 | 58.3 | 58.3 | 58.3 | 58.3 | +2.75 (+4.95%) | 70,924 |
