| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 40.75 | 40.75 | 37.5 | 37.7 | 37.7 | -1.75 (-4.44%) | 20,585 |
| 19 May 2017 | INR | 40 | 40.5 | 38.45 | 39.45 | 39.45 | -0.45 (-1.13%) | 17,456 |
| 18 May 2017 | INR | 41.05 | 42.5 | 39.6 | 39.9 | 39.9 | -1.15 (-2.80%) | 18,875 |
| 17 May 2017 | INR | 42.75 | 43 | 40.4 | 41.05 | 41.05 | -0.45 (-1.08%) | 18,122 |
| 16 May 2017 | INR | 42 | 42.75 | 41 | 41.5 | 41.5 | +0.1 (+0.24%) | 10,079 |
| 15 May 2017 | INR | 41 | 42 | 40.75 | 41.4 | 41.4 | -0.05 (-0.12%) | 6,379 |
| 12 May 2017 | INR | 42.5 | 42.5 | 40.7 | 41.45 | 41.45 | -0.4 (-0.96%) | 11,055 |
| 11 May 2017 | INR | 40.95 | 42.45 | 40.6 | 41.85 | 41.85 | +1.25 (+3.08%) | 15,546 |
| 10 May 2017 | INR | 41.1 | 41.5 | 40.15 | 40.6 | 40.6 | -0.25 (-0.61%) | 19,537 |
| 9 May 2017 | INR | 41 | 42 | 40.5 | 40.85 | 40.85 | -0.55 (-1.33%) | 24,611 |
| 8 May 2017 | INR | 42 | 43 | 41.05 | 41.4 | 41.4 | -0.5 (-1.19%) | 9,453 |
| 5 May 2017 | INR | 44.7 | 44.7 | 41.4 | 41.9 | 41.9 | -1.05 (-2.44%) | 25,298 |
| 4 May 2017 | INR | 43.1 | 44.2 | 42.8 | 42.95 | 42.95 | -1.05 (-2.39%) | 12,487 |
| 3 May 2017 | INR | 44.55 | 45.4 | 43.6 | 44 | 44 | +0.5 (+1.15%) | 17,301 |
| 2 May 2017 | INR | 45.65 | 45.65 | 42.3 | 43.5 | 43.5 | -0.15 (-0.34%) | 12,829 |
| 28 Apr 2017 | INR | 44.95 | 44.95 | 43.25 | 43.65 | 43.65 | -1.35 (-3%) | 36,856 |
| 27 Apr 2017 | INR | 43.7 | 46.2 | 43.7 | 45 | 45 | -0.6 (-1.32%) | 19,667 |
| 26 Apr 2017 | INR | 46.5 | 47.9 | 45.2 | 45.6 | 45.6 | -0.95 (-2.04%) | 20,717 |
| 25 Apr 2017 | INR | 47 | 47 | 46 | 46.55 | 46.55 | -0.65 (-1.38%) | 13,893 |
| 24 Apr 2017 | INR | 47.6 | 48 | 46.5 | 47.2 | 47.2 | -0.2 (-0.42%) | 18,662 |
| 21 Apr 2017 | INR | 47.5 | 48 | 45.7 | 47.4 | 47.4 | +0.5 (+1.07%) | 20,203 |
| 20 Apr 2017 | INR | 46.05 | 47.5 | 45.6 | 46.9 | 46.9 | -0.8 (-1.68%) | 17,986 |
| 19 Apr 2017 | INR | 47 | 48.45 | 45.55 | 47.7 | 47.7 | +0.65 (+1.38%) | 20,679 |
| 18 Apr 2017 | INR | 47.75 | 49.4 | 46.2 | 47.05 | 47.05 | -0.7 (-1.47%) | 18,482 |
| 17 Apr 2017 | INR | 49.4 | 49.4 | 46 | 47.75 | 47.75 | -0.2 (-0.42%) | 17,828 |
| 13 Apr 2017 | INR | 48.75 | 48.75 | 46.3 | 47.95 | 47.95 | -0.7 (-1.44%) | 44,995 |
| 12 Apr 2017 | INR | 48.65 | 48.65 | 47 | 48.65 | 48.65 | +2.3 (+4.96%) | 132,341 |
| 11 Apr 2017 | INR | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | +2.2 (+4.98%) | 10,819 |
| 10 Apr 2017 | INR | 42.55 | 44.15 | 42.5 | 44.15 | 44.15 | +2.1 (+4.99%) | 21,049 |
| 7 Apr 2017 | INR | 41 | 42.3 | 40.1 | 42.05 | 42.05 | +0.9 (+2.19%) | 27,910 |
