| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 51.5 | 53 | 48.9 | 49.35 | 49.35 | -2.35 (-4.55%) | 452,448 |
| 17 May 2017 | INR | 54.5 | 54.5 | 51.45 | 51.7 | 51.7 | -2.1 (-3.90%) | 543,063 |
| 16 May 2017 | INR | 54 | 54.8 | 51.65 | 53.8 | 53.8 | +0.55 (+1.03%) | 670,915 |
| 15 May 2017 | INR | 49.7 | 54.4 | 49.2 | 53.25 | 53.25 | +4.55 (+9.34%) | 974,971 |
| 12 May 2017 | INR | 49.5 | 50.5 | 48.5 | 48.7 | 48.7 | -1.55 (-3.08%) | 182,664 |
| 11 May 2017 | INR | 52.4 | 52.75 | 49.8 | 50.25 | 50.25 | -0.2 (-0.40%) | 743,599 |
| 10 May 2017 | INR | 47.55 | 52 | 46.6 | 50.45 | 50.45 | +3.45 (+7.34%) | 716,152 |
| 9 May 2017 | INR | 45.9 | 48.5 | 45.9 | 47 | 47 | +1.55 (+3.41%) | 410,170 |
| 8 May 2017 | INR | 45 | 46.2 | 45 | 45.45 | 45.45 | +0.55 (+1.22%) | 283,077 |
| 5 May 2017 | INR | 46.55 | 46.65 | 44.7 | 44.9 | 44.9 | -1.6 (-3.44%) | 428,955 |
| 4 May 2017 | INR | 47.15 | 47.75 | 46.15 | 46.5 | 46.5 | -0.4 (-0.85%) | 169,457 |
| 3 May 2017 | INR | 47.5 | 48.2 | 46.5 | 46.9 | 46.9 | -1.1 (-2.29%) | 229,564 |
| 2 May 2017 | INR | 49.7 | 49.85 | 46.7 | 48 | 48 | -1.25 (-2.54%) | 630,861 |
| 28 Apr 2017 | INR | 49.5 | 49.95 | 47.6 | 49.25 | 49.25 | +0.45 (+0.92%) | 729,869 |
| 27 Apr 2017 | INR | 46.9 | 49.35 | 46 | 48.8 | 48.8 | +2.9 (+6.32%) | 1,047,255 |
| 26 Apr 2017 | INR | 47.5 | 47.95 | 44.9 | 45.9 | 45.9 | -1 (-2.13%) | 399,067 |
| 25 Apr 2017 | INR | 45.2 | 47.95 | 44.7 | 46.9 | 46.9 | +2.15 (+4.80%) | 832,446 |
| 24 Apr 2017 | INR | 46.05 | 46.35 | 44.3 | 44.75 | 44.75 | -0.8 (-1.76%) | 427,698 |
| 21 Apr 2017 | INR | 41.85 | 46.25 | 40.8 | 45.55 | 45.55 | +3.9 (+9.36%) | 1,776,123 |
| 20 Apr 2017 | INR | 40.85 | 42.9 | 40.45 | 41.65 | 41.65 | +1.3 (+3.22%) | 633,495 |
| 19 Apr 2017 | INR | 40.3 | 41.9 | 39.5 | 40.35 | 40.35 | +0.05 (+0.12%) | 562,912 |
| 18 Apr 2017 | INR | 41.25 | 42.5 | 40 | 40.3 | 40.3 | -0.8 (-1.95%) | 271,193 |
| 17 Apr 2017 | INR | 41.1 | 42.7 | 40.25 | 41.1 | 41.1 | -0.35 (-0.84%) | 287,078 |
| 13 Apr 2017 | INR | 42.05 | 42.65 | 41.15 | 41.45 | 41.45 | -0.65 (-1.54%) | 255,070 |
| 12 Apr 2017 | INR | 42.2 | 44.2 | 40.35 | 42.1 | 42.1 | -0.3 (-0.71%) | 661,117 |
| 11 Apr 2017 | INR | 39.35 | 43.15 | 39.05 | 42.4 | 42.4 | +3.05 (+7.75%) | 744,038 |
| 10 Apr 2017 | INR | 39.35 | 40.35 | 38.9 | 39.35 | 39.35 | +0.35 (+0.90%) | 217,953 |
| 7 Apr 2017 | INR | 40.25 | 40.5 | 38.75 | 39 | 39 | -1.5 (-3.70%) | 164,818 |
| 6 Apr 2017 | INR | 41.3 | 41.3 | 39.7 | 40.5 | 40.5 | -0.45 (-1.10%) | 235,190 |
| 5 Apr 2017 | INR | 40.9 | 42 | 39.5 | 40.95 | 40.95 | +0.95 (+2.38%) | 452,006 |
