| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 49.75 | 49.75 | 49.05 | 49.4 | 49.4 | -0.95 (-1.89%) | 9,000 |
| 17 May 2017 | INR | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.0 (0.0%) | 0 |
| 16 May 2017 | INR | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | +0.15 (+0.30%) | 3,000 |
| 15 May 2017 | INR | 50.45 | 50.45 | 50.05 | 50.2 | 50.2 | 0.0 (0.0%) | 18,000 |
| 12 May 2017 | INR | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | 0.0 (0.0%) | 0 |
| 11 May 2017 | INR | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | 0.0 (0.0%) | 0 |
| 10 May 2017 | INR | 49.95 | 50.2 | 49.9 | 50.2 | 50.2 | +0.2 (+0.40%) | 9,000 |
| 9 May 2017 | INR | 50.35 | 50.35 | 50 | 50 | 50 | -0.3 (-0.60%) | 21,000 |
| 8 May 2017 | INR | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | +0.05 (+0.10%) | 3,000 |
| 5 May 2017 | INR | 50.4 | 50.4 | 50.25 | 50.25 | 50.25 | -0.9 (-1.76%) | 6,000 |
| 4 May 2017 | INR | 50.45 | 51.15 | 50.4 | 51.15 | 51.15 | +1.5 (+3.02%) | 21,000 |
| 3 May 2017 | INR | 48.5 | 50.3 | 48.5 | 49.65 | 49.65 | +1.35 (+2.80%) | 30,000 |
| 2 May 2017 | INR | 47.4 | 48.95 | 47.4 | 48.3 | 48.3 | +1.1 (+2.33%) | 30,000 |
| 28 Apr 2017 | INR | 46.1 | 47.2 | 46.1 | 47.2 | 47.2 | +0.7 (+1.51%) | 12,000 |
| 27 Apr 2017 | INR | 45.15 | 46.5 | 45.15 | 46.5 | 46.5 | +0.1 (+0.22%) | 12,000 |
| 26 Apr 2017 | INR | 44.9 | 46.4 | 44.9 | 46.4 | 46.4 | +1.6 (+3.57%) | 24,000 |
| 25 Apr 2017 | INR | 42.85 | 44.8 | 42.85 | 44.8 | 44.8 | +3.7 (+9.00%) | 30,000 |
| 24 Apr 2017 | INR | 40.95 | 41.25 | 40.95 | 41.1 | 41.1 | +1.75 (+4.45%) | 12,000 |
| 21 Apr 2017 | INR | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | +0.05 (+0.13%) | 6,000 |
| 20 Apr 2017 | INR | 38.1 | 39.3 | 38.1 | 39.3 | 39.3 | -0.6 (-1.50%) | 12,000 |
| 19 Apr 2017 | INR | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | 0.0 (0.0%) | 0 |
| 18 Apr 2017 | INR | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | -0.15 (-0.37%) | 6,000 |
| 17 Apr 2017 | INR | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | INR | 40.1 | 40.1 | 40.05 | 40.05 | 40.05 | -0.15 (-0.37%) | 12,000 |
| 12 Apr 2017 | INR | 40.65 | 40.65 | 40.2 | 40.2 | 40.2 | -1.35 (-3.25%) | 12,000 |
| 11 Apr 2017 | INR | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | +0.9 (+2.21%) | 6,000 |
| 10 Apr 2017 | INR | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.5 (-1.22%) | 6,000 |
| 7 Apr 2017 | INR | 43.7 | 43.7 | 41.15 | 41.15 | 41.15 | -3.75 (-8.35%) | 24,000 |
| 6 Apr 2017 | INR | 41.35 | 48 | 41.35 | 44.9 | 44.9 | +3.1 (+7.42%) | 36,000 |
| 5 Apr 2017 | INR | 41.25 | 41.8 | 41.2 | 41.8 | 41.8 | +0.35 (+0.84%) | 24,000 |
