| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 60.2 | 61.05 | 56.3 | 57.2 | 38.1333 | -4.25 (-6.92%) | 270,452 |
| 17 May 2017 | INR | 61.3 | 61.65 | 60.05 | 61.45 | 40.9667 | +0.1 (+0.16%) | 355,842 |
| 16 May 2017 | INR | 61.45 | 62 | 60.8 | 61.35 | 40.9 | -0.2 (-0.32%) | 212,946 |
| 15 May 2017 | INR | 61.6 | 62.5 | 60.9 | 61.55 | 41.0333 | +0.2 (+0.33%) | 325,929 |
| 12 May 2017 | INR | 59.55 | 62 | 58.6 | 61.35 | 40.9 | +2.1 (+3.54%) | 917,852 |
| 11 May 2017 | INR | 57.9 | 60 | 57.05 | 59.25 | 39.5 | +2 (+3.49%) | 503,800 |
| 10 May 2017 | INR | 57.95 | 58.25 | 55.25 | 57.25 | 38.1667 | -0.65 (-1.12%) | 184,701 |
| 9 May 2017 | INR | 58.15 | 58.55 | 57.2 | 57.9 | 38.6 | -0.1 (-0.17%) | 145,636 |
| 8 May 2017 | INR | 57.05 | 58.4 | 56.5 | 58 | 38.6667 | +0.8 (+1.40%) | 212,551 |
| 5 May 2017 | INR | 59.4 | 59.55 | 56.3 | 57.2 | 38.1333 | -2.2 (-3.70%) | 350,301 |
| 4 May 2017 | INR | 60.1 | 61 | 59.1 | 59.4 | 39.6 | -0.25 (-0.42%) | 339,501 |
| 3 May 2017 | INR | 60.3 | 60.5 | 59.1 | 59.65 | 39.7667 | -0.15 (-0.25%) | 348,925 |
| 2 May 2017 | INR | 60.1 | 61.1 | 58.55 | 59.8 | 39.8667 | +0.1 (+0.17%) | 457,230 |
| 28 Apr 2017 | INR | 60 | 60.35 | 58.5 | 59.7 | 39.8 | -0.3 (-0.50%) | 558,347 |
| 27 Apr 2017 | INR | 60.05 | 61.5 | 59.05 | 60 | 40 | +2.6 (+4.53%) | 1,121,039 |
| 26 Apr 2017 | INR | 57.2 | 58.85 | 56.25 | 57.4 | 38.2667 | +0.55 (+0.97%) | 680,266 |
| 25 Apr 2017 | INR | 56.4 | 57.5 | 55.45 | 56.85 | 37.9 | +0.8 (+1.43%) | 321,339 |
| 24 Apr 2017 | INR | 55.75 | 56.75 | 55.6 | 56.05 | 37.3667 | +0.2 (+0.36%) | 203,124 |
| 21 Apr 2017 | INR | 57.4 | 57.7 | 55.25 | 55.85 | 37.2333 | -0.9 (-1.59%) | 307,163 |
| 20 Apr 2017 | INR | 54.95 | 57.4 | 54.95 | 56.75 | 37.8333 | +2.25 (+4.13%) | 428,332 |
| 19 Apr 2017 | INR | 54 | 55.3 | 53.75 | 54.5 | 36.3333 | +0.35 (+0.65%) | 262,998 |
| 18 Apr 2017 | INR | 57.3 | 57.6 | 53.9 | 54.15 | 36.1 | -2.45 (-4.33%) | 814,124 |
| 17 Apr 2017 | INR | 54.25 | 57.05 | 53 | 56.6 | 37.7333 | +2.3 (+4.24%) | 1,366,610 |
| 13 Apr 2017 | INR | 53.85 | 55.75 | 53.45 | 54.3 | 36.2 | +0.3 (+0.56%) | 659,476 |
| 12 Apr 2017 | INR | 53.45 | 54.5 | 50.7 | 54 | 36 | +0.55 (+1.03%) | 765,250 |
| 11 Apr 2017 | INR | 53.5 | 54.8 | 53.1 | 53.45 | 35.6333 | +0.15 (+0.28%) | 381,055 |
| 10 Apr 2017 | INR | 51.2 | 54.6 | 51.2 | 53.3 | 35.5333 | +2.7 (+5.34%) | 1,208,235 |
| 7 Apr 2017 | INR | 50.5 | 53.5 | 50 | 50.6 | 33.7333 | -0.3 (-0.59%) | 1,399,316 |
| 6 Apr 2017 | INR | 51.2 | 52.3 | 50.2 | 50.9 | 33.9333 | -0.25 (-0.49%) | 920,862 |
| 5 Apr 2017 | INR | 48.2 | 52.1 | 48.2 | 51.15 | 34.1 | +2.9 (+6.01%) | 1,580,871 |
