| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 59 | 60.45 | 58.45 | 58.5 | 11.7 | -0.75 (-1.27%) | 61,352 |
| 17 May 2017 | INR | 58.1 | 60.8 | 58.1 | 59.25 | 11.85 | +0.8 (+1.37%) | 51,915 |
| 16 May 2017 | INR | 57.5 | 60 | 57.15 | 58.45 | 11.69 | +1.2 (+2.10%) | 74,320 |
| 15 May 2017 | INR | 56.3 | 58.7 | 56.25 | 57.25 | 11.45 | +1.25 (+2.23%) | 64,208 |
| 12 May 2017 | INR | 55.9 | 56 | 54.9 | 56 | 11.2 | +0.15 (+0.27%) | 44,795 |
| 11 May 2017 | INR | 56.5 | 56.5 | 54.55 | 55.85 | 11.17 | -0.15 (-0.27%) | 70,140 |
| 10 May 2017 | INR | 56 | 56 | 55 | 56 | 11.2 | 0.0 (0.0%) | 6,776 |
| 9 May 2017 | INR | 57.5 | 57.5 | 54.85 | 56 | 11.2 | -0.1 (-0.18%) | 13,450 |
| 8 May 2017 | INR | 56 | 57.85 | 56 | 56.1 | 11.22 | -1.45 (-2.52%) | 57,381 |
| 5 May 2017 | INR | 55.25 | 59.5 | 55 | 57.55 | 11.51 | +0.45 (+0.79%) | 149,525 |
| 4 May 2017 | INR | 55.55 | 57.9 | 55 | 57.1 | 11.42 | +1.95 (+3.54%) | 81,297 |
| 3 May 2017 | INR | 56 | 58.3 | 54 | 55.15 | 11.03 | -0.55 (-0.99%) | 115,326 |
| 2 May 2017 | INR | 54.1 | 55.7 | 53.65 | 55.7 | 11.14 | +1.95 (+3.63%) | 62,122 |
| 28 Apr 2017 | INR | 53.5 | 55.5 | 51.2 | 53.75 | 10.75 | +0.85 (+1.61%) | 2,792 |
| 27 Apr 2017 | INR | 51 | 53.55 | 50.5 | 52.9 | 10.58 | +1.9 (+3.73%) | 22,931 |
| 26 Apr 2017 | INR | 50.65 | 53.75 | 50.5 | 51 | 10.2 | -1.65 (-3.13%) | 1,306 |
| 25 Apr 2017 | INR | 49.5 | 52.75 | 48.6 | 52.65 | 10.53 | +2.3 (+4.57%) | 32,718 |
| 24 Apr 2017 | INR | 52 | 52.75 | 49 | 50.35 | 10.07 | +0.1 (+0.20%) | 11,665 |
| 21 Apr 2017 | INR | 50 | 51.3 | 48.25 | 50.25 | 10.05 | +1.35 (+2.76%) | 6,734 |
| 20 Apr 2017 | INR | 48.2 | 50.45 | 48.2 | 48.9 | 9.78 | +0.8 (+1.66%) | 2,832 |
| 19 Apr 2017 | INR | 47 | 49 | 46.5 | 48.1 | 9.62 | +1.4 (+3.00%) | 33,500 |
| 18 Apr 2017 | INR | 47.2 | 47.25 | 43 | 46.7 | 9.34 | +1.7 (+3.78%) | 37,093 |
| 17 Apr 2017 | INR | 44.05 | 46.45 | 43.65 | 45 | 9 | -0.9 (-1.96%) | 8,949 |
| 13 Apr 2017 | INR | 46.6 | 48.3 | 44.25 | 45.9 | 9.18 | -0.65 (-1.40%) | 19,283 |
| 12 Apr 2017 | INR | 51.25 | 51.3 | 46.55 | 46.55 | 9.31 | -2.4 (-4.90%) | 8,355 |
| 11 Apr 2017 | INR | 48.9 | 52.85 | 48.75 | 48.95 | 9.79 | -2.35 (-4.58%) | 24,042 |
| 10 Apr 2017 | INR | 52.55 | 56.2 | 51.3 | 51.3 | 10.26 | -2.7 (-5%) | 21,827 |
| 7 Apr 2017 | INR | 52.4 | 54.95 | 52.3 | 54 | 10.8 | -1 (-1.82%) | 8,750 |
| 6 Apr 2017 | INR | 55 | 55 | 54.8 | 55 | 11 | +0.05 (+0.09%) | 11,800 |
| 5 Apr 2017 | INR | 52.5 | 55 | 52.25 | 54.95 | 10.99 | +0.1 (+0.18%) | 26,815 |
