| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 41.8 | 42.5 | 41.3 | 41.4 | 41.4 | -1.1 (-2.59%) | 2,237 |
| 17 May 2017 | INR | 44.15 | 44.5 | 42 | 42.5 | 42.5 | -0.85 (-1.96%) | 26,028 |
| 16 May 2017 | INR | 44.2 | 45 | 42.05 | 43.35 | 43.35 | +0.45 (+1.05%) | 16,371 |
| 15 May 2017 | INR | 41.95 | 44.05 | 41.95 | 42.9 | 42.9 | +1.7 (+4.13%) | 4,131 |
| 12 May 2017 | INR | 41.75 | 41.9 | 41 | 41.2 | 41.2 | -0.15 (-0.36%) | 3,706 |
| 11 May 2017 | INR | 42.05 | 42.05 | 41.3 | 41.35 | 41.35 | -0.75 (-1.78%) | 4,506 |
| 10 May 2017 | INR | 42.4 | 42.75 | 42.1 | 42.1 | 42.1 | 0.0 (0.0%) | 8,625 |
| 9 May 2017 | INR | 42.5 | 42.8 | 42 | 42.1 | 42.1 | +0.1 (+0.24%) | 3,829 |
| 8 May 2017 | INR | 41.75 | 42.05 | 41.25 | 42 | 42 | +0.5 (+1.20%) | 7,334 |
| 5 May 2017 | INR | 43.5 | 43.5 | 41.25 | 41.5 | 41.5 | -2.4 (-5.47%) | 20,652 |
| 4 May 2017 | INR | 43.6 | 44.9 | 43.6 | 43.9 | 43.9 | +0.25 (+0.57%) | 9,731 |
| 3 May 2017 | INR | 44.1 | 44.55 | 43 | 43.65 | 43.65 | -0.85 (-1.91%) | 16,181 |
| 2 May 2017 | INR | 44.55 | 45.85 | 44.3 | 44.5 | 44.5 | -0.85 (-1.87%) | 6,796 |
| 28 Apr 2017 | INR | 46.15 | 47.9 | 44.7 | 45.35 | 45.35 | -1.15 (-2.47%) | 12,996 |
| 27 Apr 2017 | INR | 47.65 | 48.8 | 46 | 46.5 | 46.5 | +0.15 (+0.32%) | 190,135 |
| 26 Apr 2017 | INR | 44.5 | 48 | 44.5 | 46.35 | 46.35 | +2.3 (+5.22%) | 56,907 |
| 25 Apr 2017 | INR | 44 | 44.75 | 43.65 | 44.05 | 44.05 | 0.0 (0.0%) | 200,735 |
| 24 Apr 2017 | INR | 45 | 45 | 43.85 | 44.05 | 44.05 | +0.05 (+0.11%) | 2,024 |
| 21 Apr 2017 | INR | 44.5 | 44.8 | 43.5 | 44 | 44 | +0.35 (+0.80%) | 8,465 |
| 20 Apr 2017 | INR | 46.65 | 46.65 | 43.5 | 43.65 | 43.65 | -0.4 (-0.91%) | 5,390 |
| 19 Apr 2017 | INR | 45.1 | 45.1 | 43.9 | 44.05 | 44.05 | -0.45 (-1.01%) | 3,495 |
| 18 Apr 2017 | INR | 45 | 46.5 | 44.45 | 44.5 | 44.5 | +0.15 (+0.34%) | 5,414 |
| 17 Apr 2017 | INR | 45 | 45.85 | 44.2 | 44.35 | 44.35 | -0.85 (-1.88%) | 3,170 |
| 13 Apr 2017 | INR | 46.05 | 46.1 | 45 | 45.2 | 45.2 | -0.15 (-0.33%) | 4,767 |
| 12 Apr 2017 | INR | 46.05 | 47.1 | 43.9 | 45.35 | 45.35 | -1.1 (-2.37%) | 22,200 |
| 11 Apr 2017 | INR | 46.4 | 47.55 | 46.25 | 46.45 | 46.45 | +0.75 (+1.64%) | 25,116 |
| 10 Apr 2017 | INR | 45 | 47.1 | 44.1 | 45.7 | 45.7 | +2.25 (+5.18%) | 31,523 |
| 7 Apr 2017 | INR | 44.25 | 45.95 | 40.25 | 43.45 | 43.45 | -1.65 (-3.66%) | 19,195 |
| 6 Apr 2017 | INR | 47.9 | 47.9 | 43.8 | 45.1 | 45.1 | -1.2 (-2.59%) | 18,325 |
| 5 Apr 2017 | INR | 46.2 | 47.95 | 46 | 46.3 | 46.3 | 0.0 (0.0%) | 34,428 |
