| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | INR | 47.3 | 47.45 | 46.5 | 47.1 | 47.1 | -0.35 (-0.74%) | 5,094 |
| 25 May 2017 | INR | 47.5 | 48.05 | 47 | 47.45 | 47.45 | +0.95 (+2.04%) | 5,022 |
| 24 May 2017 | INR | 47.55 | 47.95 | 46 | 46.5 | 46.5 | -0.45 (-0.96%) | 5,138 |
| 23 May 2017 | INR | 49.4 | 49.45 | 46.5 | 46.95 | 46.95 | -0.3 (-0.63%) | 6,081 |
| 22 May 2017 | INR | 47.25 | 47.6 | 47.2 | 47.25 | 47.25 | +0.75 (+1.61%) | 5,016 |
| 19 May 2017 | INR | 45.05 | 47.4 | 45.05 | 46.5 | 46.5 | +0.15 (+0.32%) | 5,235 |
| 18 May 2017 | INR | 46.1 | 48.1 | 46 | 46.35 | 46.35 | -1.9 (-3.94%) | 5,144 |
| 17 May 2017 | INR | 48.25 | 48.3 | 46.6 | 48.25 | 48.25 | -0.15 (-0.31%) | 5,849 |
| 16 May 2017 | INR | 48.25 | 49 | 47 | 48.4 | 48.4 | +0.35 (+0.73%) | 6,191 |
| 15 May 2017 | INR | 48.25 | 48.45 | 47.5 | 48.05 | 48.05 | +1.05 (+2.23%) | 5,051 |
| 12 May 2017 | INR | 47.05 | 47.15 | 46.75 | 47 | 47 | +0.1 (+0.21%) | 5,115 |
| 11 May 2017 | INR | 47.75 | 47.85 | 46.9 | 46.9 | 46.9 | -0.2 (-0.42%) | 5,230 |
| 10 May 2017 | INR | 47.1 | 47.8 | 46 | 47.1 | 47.1 | +0.55 (+1.18%) | 5,124 |
| 9 May 2017 | INR | 48.55 | 48.65 | 46.5 | 46.55 | 46.55 | -1.85 (-3.82%) | 5,152 |
| 8 May 2017 | INR | 47.2 | 48.45 | 47.2 | 48.4 | 48.4 | +1.25 (+2.65%) | 5,016 |
| 5 May 2017 | INR | 47.55 | 48 | 47 | 47.15 | 47.15 | +0.45 (+0.96%) | 5,144 |
| 4 May 2017 | INR | 47.3 | 48.7 | 46.65 | 46.7 | 46.7 | -0.05 (-0.11%) | 5,422 |
| 3 May 2017 | INR | 45.75 | 49 | 45.75 | 46.75 | 46.75 | -2.05 (-4.20%) | 5,553 |
| 2 May 2017 | INR | 48.05 | 48.95 | 48.05 | 48.8 | 48.8 | +0.45 (+0.93%) | 5,016 |
| 28 Apr 2017 | INR | 48.8 | 48.9 | 47.5 | 48.35 | 48.35 | +0.35 (+0.73%) | 5,016 |
| 27 Apr 2017 | INR | 48.75 | 48.95 | 48 | 48 | 48 | -0.45 (-0.93%) | 5,575 |
| 26 Apr 2017 | INR | 48.95 | 49.1 | 47.8 | 48.45 | 48.45 | -0.6 (-1.22%) | 5,246 |
| 25 Apr 2017 | INR | 50.25 | 50.4 | 48.3 | 49.05 | 49.05 | +1.1 (+2.29%) | 5,033 |
| 24 Apr 2017 | INR | 48.5 | 49 | 47 | 47.95 | 47.95 | -1 (-2.04%) | 5,537 |
| 21 Apr 2017 | INR | 50.05 | 50.2 | 48.25 | 48.95 | 48.95 | +1.3 (+2.73%) | 5,301 |
| 20 Apr 2017 | INR | 50.75 | 50.85 | 47.6 | 47.65 | 47.65 | -1.85 (-3.74%) | 8,329 |
| 19 Apr 2017 | INR | 51.1 | 52 | 49 | 49.5 | 49.5 | +1.45 (+3.02%) | 6,761 |
| 18 Apr 2017 | INR | 51.05 | 53.85 | 47.55 | 48.05 | 48.05 | -0.05 (-0.10%) | 6,253 |
| 17 Apr 2017 | INR | 50.95 | 52.45 | 48.1 | 48.1 | 48.1 | -2.25 (-4.47%) | 5,198 |
| 13 Apr 2017 | INR | 50.55 | 52.25 | 48.5 | 50.35 | 50.35 | +0.35 (+0.70%) | 5,040 |
