| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 46.3 | 47.5 | 46 | 47 | 47 | +0.05 (+0.11%) | 19,835 |
| 17 May 2017 | INR | 49 | 49 | 46.8 | 46.95 | 46.95 | -2.3 (-4.67%) | 14,085 |
| 16 May 2017 | INR | 48.95 | 49.55 | 46.5 | 49.25 | 49.25 | +2.05 (+4.34%) | 19,309 |
| 15 May 2017 | INR | 47.65 | 49.2 | 45.45 | 47.2 | 47.2 | -0.6 (-1.26%) | 39,611 |
| 12 May 2017 | INR | 48.15 | 49.35 | 47.65 | 47.8 | 47.8 | -2.35 (-4.69%) | 36,451 |
| 11 May 2017 | INR | 51 | 54.95 | 50.15 | 50.15 | 50.15 | -2.6 (-4.93%) | 50,279 |
| 10 May 2017 | INR | 55.5 | 55.5 | 52.75 | 52.75 | 52.75 | -2.75 (-4.95%) | 27,043 |
| 9 May 2017 | INR | 55.5 | 56.45 | 55 | 55.5 | 55.5 | +1.7 (+3.16%) | 9,264 |
| 8 May 2017 | INR | 53.95 | 54.3 | 52.4 | 53.8 | 53.8 | +1.3 (+2.48%) | 8,762 |
| 5 May 2017 | INR | 54.85 | 54.95 | 52.35 | 52.5 | 52.5 | -2.35 (-4.28%) | 13,956 |
| 4 May 2017 | INR | 56.1 | 57 | 54 | 54.85 | 54.85 | +0.2 (+0.37%) | 37,059 |
| 3 May 2017 | INR | 51.5 | 54.65 | 51 | 54.65 | 54.65 | +2.6 (+5.00%) | 9,080 |
| 2 May 2017 | INR | 56 | 56 | 51.3 | 52.05 | 52.05 | -1.35 (-2.53%) | 5,176 |
| 28 Apr 2017 | INR | 49.6 | 53.7 | 49.5 | 53.4 | 53.4 | +1.55 (+2.99%) | 22,359 |
| 27 Apr 2017 | INR | 52.35 | 53.9 | 51.85 | 51.85 | 51.85 | -2.7 (-4.95%) | 14,947 |
| 26 Apr 2017 | INR | 57.2 | 59.35 | 54.3 | 54.55 | 54.55 | -2.6 (-4.55%) | 22,071 |
| 25 Apr 2017 | INR | 58.1 | 59.2 | 56.3 | 57.15 | 57.15 | -0.9 (-1.55%) | 27,494 |
| 24 Apr 2017 | INR | 53 | 58.05 | 53 | 58.05 | 58.05 | +2.75 (+4.97%) | 17,409 |
| 21 Apr 2017 | INR | 54.05 | 57.9 | 54.05 | 55.3 | 55.3 | -1.5 (-2.64%) | 11,172 |
| 20 Apr 2017 | INR | 58.5 | 60 | 56.4 | 56.8 | 56.8 | -1.45 (-2.49%) | 26,350 |
| 19 Apr 2017 | INR | 55.8 | 58.55 | 53.05 | 58.25 | 58.25 | +2.45 (+4.39%) | 45,716 |
| 18 Apr 2017 | INR | 55 | 55.8 | 53.05 | 55.8 | 55.8 | +2.65 (+4.99%) | 120,885 |
| 17 Apr 2017 | INR | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | +2.5 (+4.94%) | 80,876 |
| 13 Apr 2017 | INR | 51 | 52.4 | 50.1 | 50.65 | 50.65 | -0.7 (-1.36%) | 33,793 |
| 12 Apr 2017 | INR | 49.3 | 52 | 47.5 | 51.35 | 51.35 | +1.4 (+2.80%) | 68,029 |
| 11 Apr 2017 | INR | 53.65 | 53.9 | 48.8 | 49.95 | 49.95 | -1.4 (-2.73%) | 70,016 |
| 10 Apr 2017 | INR | 49.9 | 51.35 | 49.9 | 51.35 | 51.35 | +2.4 (+4.90%) | 23,546 |
| 7 Apr 2017 | INR | 49.6 | 49.6 | 47 | 48.95 | 48.95 | +1.4 (+2.94%) | 76,373 |
| 6 Apr 2017 | INR | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | +2.25 (+4.97%) | 42,738 |
| 5 Apr 2017 | INR | 45.2 | 45.3 | 44.3 | 45.3 | 45.3 | +2.15 (+4.98%) | 52,912 |
