| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2017 | INR | 47.05 | 50 | 47.05 | 49.65 | 49.65 | +2.7 (+5.75%) | 42,652 |
| 29 May 2017 | INR | 48 | 48.95 | 45.9 | 46.95 | 46.95 | +0.3 (+0.64%) | 49,435 |
| 26 May 2017 | INR | 47.75 | 49.1 | 46 | 46.65 | 46.65 | -0.8 (-1.69%) | 25,553 |
| 25 May 2017 | INR | 46 | 48 | 46 | 47.45 | 47.45 | +1.2 (+2.59%) | 13,556 |
| 24 May 2017 | INR | 46.5 | 49.45 | 44.7 | 46.25 | 46.25 | -0.65 (-1.39%) | 75,647 |
| 23 May 2017 | INR | 52 | 52.45 | 46.2 | 46.9 | 46.9 | -4.55 (-8.84%) | 139,095 |
| 22 May 2017 | INR | 52.5 | 53 | 51 | 51.45 | 51.45 | -0.9 (-1.72%) | 31,014 |
| 19 May 2017 | INR | 51.5 | 53.8 | 50.85 | 52.35 | 52.35 | +0.7 (+1.36%) | 46,164 |
| 18 May 2017 | INR | 49 | 52.3 | 48 | 51.65 | 51.65 | +1.8 (+3.61%) | 85,288 |
| 17 May 2017 | INR | 51.6 | 51.6 | 48.5 | 49.85 | 49.85 | -2.65 (-5.05%) | 123,409 |
| 16 May 2017 | INR | 54 | 54 | 51.5 | 52.5 | 52.5 | -1.3 (-2.42%) | 48,034 |
| 15 May 2017 | INR | 53.75 | 55.5 | 53.7 | 53.8 | 53.8 | -0.95 (-1.74%) | 26,582 |
| 12 May 2017 | INR | 54 | 55.6 | 53.1 | 54.75 | 54.75 | +0.3 (+0.55%) | 47,704 |
| 11 May 2017 | INR | 57 | 57 | 54 | 54.45 | 54.45 | -0.9 (-1.63%) | 25,833 |
| 10 May 2017 | INR | 56.5 | 57.65 | 55.3 | 55.35 | 55.35 | -1 (-1.77%) | 9,727 |
| 9 May 2017 | INR | 54.2 | 56.6 | 54.2 | 56.35 | 56.35 | +0.55 (+0.99%) | 17,199 |
| 8 May 2017 | INR | 56.1 | 57.5 | 53.75 | 55.8 | 55.8 | -0.1 (-0.18%) | 23,603 |
| 5 May 2017 | INR | 60.8 | 60.8 | 55 | 55.9 | 55.9 | -1.75 (-3.04%) | 50,243 |
| 4 May 2017 | INR | 57.1 | 58.75 | 56.55 | 57.65 | 57.65 | +0.65 (+1.14%) | 27,184 |
| 3 May 2017 | INR | 59.85 | 59.85 | 56.2 | 57 | 57 | -0.6 (-1.04%) | 24,969 |
| 2 May 2017 | INR | 57.55 | 59.5 | 57.15 | 57.6 | 57.6 | -0.8 (-1.37%) | 41,953 |
| 28 Apr 2017 | INR | 59.1 | 60.25 | 57.6 | 58.4 | 58.4 | -0.5 (-0.85%) | 28,324 |
| 27 Apr 2017 | INR | 59.1 | 61.9 | 58.8 | 58.9 | 58.9 | +0.1 (+0.17%) | 45,272 |
| 26 Apr 2017 | INR | 62 | 63.25 | 58 | 58.8 | 58.8 | -2.95 (-4.78%) | 64,295 |
| 25 Apr 2017 | INR | 62 | 63 | 61.25 | 61.75 | 61.75 | -0.6 (-0.96%) | 31,629 |
| 24 Apr 2017 | INR | 62.5 | 63.95 | 61.8 | 62.35 | 62.35 | -0.65 (-1.03%) | 42,922 |
| 21 Apr 2017 | INR | 64.3 | 65 | 62.15 | 63 | 63 | -0.75 (-1.18%) | 48,097 |
| 20 Apr 2017 | INR | 61.2 | 65 | 61.2 | 63.75 | 63.75 | +2.15 (+3.49%) | 65,505 |
| 19 Apr 2017 | INR | 63 | 63.4 | 60.8 | 61.6 | 61.6 | -0.9 (-1.44%) | 48,396 |
| 18 Apr 2017 | INR | 67.3 | 67.3 | 62 | 62.5 | 62.5 | -2.2 (-3.40%) | 84,235 |
