| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 42.25 | 43.15 | 41.75 | 41.9 | 41.9 | -0.85 (-1.99%) | 38,528 |
| 17 May 2017 | INR | 43.5 | 43.65 | 42.15 | 42.75 | 42.75 | -0.35 (-0.81%) | 64,673 |
| 16 May 2017 | INR | 43.85 | 44.2 | 42.9 | 43.1 | 43.1 | -0.2 (-0.46%) | 86,840 |
| 15 May 2017 | INR | 43.1 | 45 | 42.7 | 43.3 | 43.3 | +0.2 (+0.46%) | 82,267 |
| 12 May 2017 | INR | 43.1 | 44.8 | 42.5 | 43.1 | 43.1 | -0.2 (-0.46%) | 114,424 |
| 11 May 2017 | INR | 45.1 | 45.25 | 42.95 | 43.3 | 43.3 | -2 (-4.42%) | 158,291 |
| 10 May 2017 | INR | 45.2 | 46.35 | 44.45 | 45.3 | 45.3 | 0.0 (0.0%) | 54,935 |
| 9 May 2017 | INR | 44.25 | 46.4 | 44.1 | 45.3 | 45.3 | +0.6 (+1.34%) | 62,656 |
| 8 May 2017 | INR | 44 | 45.25 | 43.15 | 44.7 | 44.7 | +1.15 (+2.64%) | 98,927 |
| 5 May 2017 | INR | 43.25 | 45.25 | 42.2 | 43.55 | 43.55 | -0.85 (-1.91%) | 70,988 |
| 4 May 2017 | INR | 43.1 | 44.8 | 43.05 | 44.4 | 44.4 | +0.65 (+1.49%) | 121,808 |
| 3 May 2017 | INR | 42.85 | 44.35 | 42.7 | 43.75 | 43.75 | +1.15 (+2.70%) | 106,496 |
| 2 May 2017 | INR | 46.9 | 47.4 | 42.3 | 42.6 | 42.6 | -3.3 (-7.19%) | 176,536 |
| 28 Apr 2017 | INR | 42.05 | 46.3 | 41.25 | 45.9 | 45.9 | +3.8 (+9.03%) | 343,454 |
| 27 Apr 2017 | INR | 43 | 43.4 | 41.8 | 42.1 | 42.1 | -1.05 (-2.43%) | 68,239 |
| 26 Apr 2017 | INR | 44.5 | 44.55 | 42.05 | 43.15 | 43.15 | -1.3 (-2.92%) | 78,104 |
| 25 Apr 2017 | INR | 44.65 | 45.6 | 44 | 44.45 | 44.45 | +0.05 (+0.11%) | 119,117 |
| 24 Apr 2017 | INR | 45.65 | 46.65 | 44.1 | 44.4 | 44.4 | -0.3 (-0.67%) | 111,384 |
| 21 Apr 2017 | INR | 47.2 | 47.25 | 44.05 | 44.7 | 44.7 | -1.9 (-4.08%) | 115,293 |
| 20 Apr 2017 | INR | 46.95 | 47.65 | 46 | 46.6 | 46.6 | -0.3 (-0.64%) | 114,227 |
| 19 Apr 2017 | INR | 47.6 | 48 | 45.6 | 46.9 | 46.9 | -0.25 (-0.53%) | 174,563 |
| 18 Apr 2017 | INR | 49 | 50.15 | 46.8 | 47.15 | 47.15 | -1.85 (-3.78%) | 137,183 |
| 17 Apr 2017 | INR | 47 | 49.35 | 45.6 | 49 | 49 | +2.65 (+5.72%) | 336,247 |
| 13 Apr 2017 | INR | 44 | 47.85 | 42.1 | 46.35 | 46.35 | +2.25 (+5.10%) | 192,674 |
| 12 Apr 2017 | INR | 45.4 | 46.1 | 43.1 | 44.1 | 44.1 | -0.85 (-1.89%) | 270,170 |
| 11 Apr 2017 | INR | 43.45 | 45.45 | 42.9 | 44.95 | 44.95 | +2.45 (+5.76%) | 456,814 |
| 10 Apr 2017 | INR | 40.9 | 43.8 | 40 | 42.5 | 42.5 | +2.15 (+5.33%) | 215,483 |
| 7 Apr 2017 | INR | 40.4 | 41.55 | 39.95 | 40.35 | 40.35 | +0.65 (+1.64%) | 220,009 |
| 6 Apr 2017 | INR | 38.75 | 40.65 | 38.75 | 39.7 | 39.7 | +0.35 (+0.89%) | 66,622 |
| 5 Apr 2017 | INR | 40 | 40.65 | 39 | 39.35 | 39.35 | -0.4 (-1.01%) | 376,566 |
