| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 40.85 | 42.8 | 40.3 | 41.35 | 41.35 | -0.25 (-0.60%) | 51,544 |
| 17 May 2017 | INR | 42.75 | 42.75 | 41.4 | 41.6 | 41.6 | -1.2 (-2.80%) | 34,675 |
| 16 May 2017 | INR | 42.85 | 43.8 | 42.05 | 42.8 | 42.8 | +0.5 (+1.18%) | 207,044 |
| 15 May 2017 | INR | 39.7 | 42.9 | 39.15 | 42.3 | 42.3 | +2.5 (+6.28%) | 175,157 |
| 12 May 2017 | INR | 40.2 | 40.9 | 39.05 | 39.8 | 39.8 | -0.25 (-0.62%) | 61,678 |
| 11 May 2017 | INR | 40.85 | 41.35 | 39.9 | 40.05 | 40.05 | -0.7 (-1.72%) | 38,636 |
| 10 May 2017 | INR | 40 | 42 | 39.5 | 40.75 | 40.75 | +1.35 (+3.43%) | 117,658 |
| 9 May 2017 | INR | 40.5 | 40.5 | 38.95 | 39.4 | 39.4 | -1.15 (-2.84%) | 57,117 |
| 8 May 2017 | INR | 40.25 | 41.45 | 39.35 | 40.55 | 40.55 | +0.8 (+2.01%) | 57,062 |
| 5 May 2017 | INR | 42.5 | 42.5 | 39.4 | 39.75 | 39.75 | -2.3 (-5.47%) | 119,404 |
| 4 May 2017 | INR | 44.1 | 44.1 | 41.75 | 42.05 | 42.05 | -1.85 (-4.21%) | 34,787 |
| 3 May 2017 | INR | 44.4 | 45.25 | 43.6 | 43.9 | 43.9 | +0.05 (+0.11%) | 33,618 |
| 2 May 2017 | INR | 44 | 45.15 | 43.4 | 43.85 | 43.85 | -0.1 (-0.23%) | 1,568,179 |
| 28 Apr 2017 | INR | 43.65 | 45 | 43.6 | 43.95 | 43.95 | +0.3 (+0.69%) | 74,253 |
| 27 Apr 2017 | INR | 44 | 45.35 | 43.3 | 43.65 | 43.65 | -0.3 (-0.68%) | 76,682 |
| 26 Apr 2017 | INR | 45.2 | 46.95 | 43.2 | 43.95 | 43.95 | -1.95 (-4.25%) | 119,922 |
| 25 Apr 2017 | INR | 47.75 | 47.75 | 45.8 | 45.9 | 45.9 | -1.2 (-2.55%) | 138,229 |
| 24 Apr 2017 | INR | 44.5 | 49.45 | 42.4 | 47.1 | 47.1 | +3.05 (+6.92%) | 406,307 |
| 21 Apr 2017 | INR | 44.9 | 45.4 | 42.7 | 44.05 | 44.05 | -0.1 (-0.23%) | 275,610 |
| 20 Apr 2017 | INR | 46 | 46.6 | 43.25 | 44.15 | 44.15 | -0.75 (-1.67%) | 483,441 |
| 19 Apr 2017 | INR | 37.5 | 44.9 | 36.95 | 44.9 | 44.9 | +7.45 (+19.89%) | 3,464,362 |
| 18 Apr 2017 | INR | 37.75 | 40 | 37.05 | 37.45 | 37.45 | -0.3 (-0.79%) | 269,708 |
| 17 Apr 2017 | INR | 37.75 | 38.05 | 37.4 | 37.75 | 37.75 | +0.15 (+0.40%) | 44,746 |
| 13 Apr 2017 | INR | 37.4 | 38.2 | 36.6 | 37.6 | 37.6 | +0.3 (+0.80%) | 125,677 |
| 12 Apr 2017 | INR | 37.3 | 37.95 | 36 | 37.3 | 37.3 | +0.6 (+1.63%) | 98,886 |
| 11 Apr 2017 | INR | 35.9 | 37.35 | 35.8 | 36.7 | 36.7 | +1.05 (+2.95%) | 68,735 |
| 10 Apr 2017 | INR | 35.9 | 36.05 | 35.5 | 35.65 | 35.65 | 0.0 (0.0%) | 19,412 |
| 7 Apr 2017 | INR | 35.9 | 36.15 | 35.55 | 35.65 | 35.65 | -0.15 (-0.42%) | 57,099 |
| 6 Apr 2017 | INR | 36 | 36.1 | 35.55 | 35.8 | 35.8 | -0.35 (-0.97%) | 60,463 |
| 5 Apr 2017 | INR | 36.85 | 36.85 | 35.4 | 36.15 | 36.15 | -0.45 (-1.23%) | 121,337 |
