| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2017 | INR | 47 | 47 | 42.85 | 43.8 | 43.8 | +0.35 (+0.81%) | 4,625 |
| 11 May 2017 | INR | 44.9 | 44.9 | 43.2 | 43.45 | 43.45 | -0.5 (-1.14%) | 5,802 |
| 10 May 2017 | INR | 43.05 | 44.5 | 43.05 | 43.95 | 43.95 | +0.9 (+2.09%) | 4,373 |
| 9 May 2017 | INR | 45 | 45 | 42.85 | 43.05 | 43.05 | -0.55 (-1.26%) | 9,154 |
| 8 May 2017 | INR | 45.5 | 45.5 | 43.5 | 43.6 | 43.6 | +0.35 (+0.81%) | 5,191 |
| 5 May 2017 | INR | 45.35 | 45.45 | 43 | 43.25 | 43.25 | -1.3 (-2.92%) | 19,814 |
| 4 May 2017 | INR | 44.55 | 45.7 | 43.65 | 44.55 | 44.55 | +0.5 (+1.14%) | 16,229 |
| 3 May 2017 | INR | 46.5 | 46.5 | 43.65 | 44.05 | 44.05 | +0.05 (+0.11%) | 11,926 |
| 2 May 2017 | INR | 43.5 | 48.95 | 43.5 | 44 | 44 | +0.4 (+0.92%) | 32,281 |
| 28 Apr 2017 | INR | 46.9 | 46.9 | 43.05 | 43.6 | 43.6 | -0.65 (-1.47%) | 6,327 |
| 27 Apr 2017 | INR | 48 | 48 | 44.1 | 44.25 | 44.25 | -0.65 (-1.45%) | 13,604 |
| 26 Apr 2017 | INR | 47.1 | 47.1 | 44.4 | 44.9 | 44.9 | -0.45 (-0.99%) | 8,218 |
| 25 Apr 2017 | INR | 47.15 | 47.15 | 44.5 | 45.35 | 45.35 | +0.15 (+0.33%) | 9,069 |
| 24 Apr 2017 | INR | 48.55 | 48.55 | 44.55 | 45.2 | 45.2 | -0.45 (-0.99%) | 9,356 |
| 21 Apr 2017 | INR | 46.7 | 46.8 | 44.3 | 45.65 | 45.65 | +0.95 (+2.13%) | 16,715 |
| 20 Apr 2017 | INR | 47 | 47.7 | 44 | 44.7 | 44.7 | -1.2 (-2.61%) | 33,934 |
| 19 Apr 2017 | INR | 46 | 47.8 | 45.55 | 45.9 | 45.9 | -0.65 (-1.40%) | 30,595 |
| 18 Apr 2017 | INR | 50.75 | 50.75 | 42.75 | 46.55 | 46.55 | -0.45 (-0.96%) | 24,200 |
| 17 Apr 2017 | INR | 46.2 | 49.35 | 46.2 | 47 | 47 | -0.5 (-1.05%) | 28,528 |
| 13 Apr 2017 | INR | 49.5 | 49.95 | 47 | 47.5 | 47.5 | -0.9 (-1.86%) | 32,825 |
| 12 Apr 2017 | INR | 52 | 52 | 47.45 | 48.4 | 48.4 | -2.05 (-4.06%) | 29,762 |
| 11 Apr 2017 | INR | 50.4 | 51.9 | 47.2 | 50.45 | 50.45 | +1.9 (+3.91%) | 170,640 |
| 10 Apr 2017 | INR | 48.9 | 49.9 | 47.5 | 48.55 | 48.55 | +0.65 (+1.36%) | 28,489 |
| 7 Apr 2017 | INR | 50 | 51 | 47.5 | 47.9 | 47.9 | -2 (-4.01%) | 102,708 |
| 6 Apr 2017 | INR | 48.5 | 51.5 | 48.5 | 49.9 | 49.9 | +1.7 (+3.53%) | 87,573 |
| 5 Apr 2017 | INR | 50 | 50 | 45.55 | 48.2 | 48.2 | +1.05 (+2.23%) | 72,145 |
| 3 Apr 2017 | INR | 46.9 | 47.6 | 45.5 | 47.15 | 47.15 | +2.25 (+5.01%) | 24,055 |
| 31 Mar 2017 | INR | 45.25 | 45.25 | 43.65 | 44.9 | 44.9 | -0.05 (-0.11%) | 30,975 |
| 30 Mar 2017 | INR | 45.2 | 46.9 | 43.5 | 44.95 | 44.95 | +0.3 (+0.67%) | 18,146 |
| 29 Mar 2017 | INR | 44.1 | 47.7 | 44 | 44.65 | 44.65 | -0.65 (-1.43%) | 39,033 |
