| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 53 | 55.4 | 52.2 | 53.3 | 53.3 | -0.15 (-0.28%) | 139,463 |
| 17 May 2017 | INR | 57.85 | 59 | 53.05 | 53.45 | 53.45 | -4.4 (-7.61%) | 301,330 |
| 16 May 2017 | INR | 54.45 | 58.1 | 51.85 | 57.85 | 57.85 | +5 (+9.46%) | 938,622 |
| 15 May 2017 | INR | 48.5 | 53.25 | 48.25 | 52.85 | 52.85 | +4.4 (+9.08%) | 379,465 |
| 12 May 2017 | INR | 48.5 | 49.45 | 48.15 | 48.45 | 48.45 | -0.15 (-0.31%) | 25,825 |
| 11 May 2017 | INR | 50.45 | 50.5 | 48.2 | 48.6 | 48.6 | -1.5 (-2.99%) | 105,444 |
| 10 May 2017 | INR | 50 | 50.5 | 48.9 | 50.1 | 50.1 | +0.4 (+0.80%) | 147,615 |
| 9 May 2017 | INR | 50.35 | 50.9 | 49.5 | 49.7 | 49.7 | -0.75 (-1.49%) | 71,770 |
| 8 May 2017 | INR | 49.5 | 51.1 | 49 | 50.45 | 50.45 | +1 (+2.02%) | 76,232 |
| 5 May 2017 | INR | 49.1 | 49.95 | 48.8 | 49.45 | 49.45 | +0.35 (+0.71%) | 64,180 |
| 4 May 2017 | INR | 50.85 | 51 | 48.5 | 49.1 | 49.1 | -0.95 (-1.90%) | 61,455 |
| 3 May 2017 | INR | 49.65 | 50.85 | 49.65 | 50.05 | 50.05 | +0.4 (+0.81%) | 72,583 |
| 2 May 2017 | INR | 50.2 | 50.85 | 49.25 | 49.65 | 49.65 | -0.75 (-1.49%) | 53,470 |
| 28 Apr 2017 | INR | 50 | 51.45 | 49.75 | 50.4 | 50.4 | +0.75 (+1.51%) | 60,885 |
| 27 Apr 2017 | INR | 51 | 51 | 49 | 49.65 | 49.65 | -0.7 (-1.39%) | 102,900 |
| 26 Apr 2017 | INR | 47.5 | 51.45 | 46.8 | 50.35 | 50.35 | +2.75 (+5.78%) | 207,523 |
| 25 Apr 2017 | INR | 49.85 | 49.85 | 46 | 47.6 | 47.6 | -1.4 (-2.86%) | 97,138 |
| 24 Apr 2017 | INR | 50 | 50.7 | 48.5 | 49 | 49 | -1.2 (-2.39%) | 143,558 |
| 21 Apr 2017 | INR | 50.1 | 51.5 | 49.85 | 50.2 | 50.2 | +0.2 (+0.40%) | 102,765 |
| 20 Apr 2017 | INR | 51.1 | 51.5 | 49.6 | 50 | 50 | -0.45 (-0.89%) | 63,299 |
| 19 Apr 2017 | INR | 52 | 52 | 50 | 50.45 | 50.45 | -0.4 (-0.79%) | 79,041 |
| 18 Apr 2017 | INR | 53.5 | 53.7 | 50.4 | 50.85 | 50.85 | -2.05 (-3.88%) | 104,323 |
| 17 Apr 2017 | INR | 52.85 | 54.5 | 51.15 | 52.9 | 52.9 | +0.05 (+0.09%) | 113,032 |
| 13 Apr 2017 | INR | 52.45 | 53.9 | 51.4 | 52.85 | 52.85 | +0.75 (+1.44%) | 77,894 |
| 12 Apr 2017 | INR | 53.05 | 53.5 | 51.15 | 52.1 | 52.1 | -1.35 (-2.53%) | 170,214 |
| 11 Apr 2017 | INR | 55.5 | 55.5 | 52 | 53.45 | 53.45 | +0.55 (+1.04%) | 407,922 |
| 10 Apr 2017 | INR | 51 | 52.9 | 48.15 | 52.9 | 52.9 | +4.8 (+9.98%) | 3,222,528 |
| 7 Apr 2017 | INR | 50.55 | 50.55 | 48.05 | 48.1 | 48.1 | -2.45 (-4.85%) | 128,935 |
| 6 Apr 2017 | INR | 52 | 53.25 | 49.55 | 50.55 | 50.55 | -0.2 (-0.39%) | 667,268 |
| 5 Apr 2017 | INR | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | +2.4 (+4.96%) | 894,722 |
