| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 43 | 43 | 41.85 | 41.95 | 41.95 | -1.4 (-3.23%) | 259,346 |
| 17 May 2017 | INR | 44.4 | 44.75 | 43 | 43.35 | 43.35 | -1.05 (-2.36%) | 222,110 |
| 16 May 2017 | INR | 45.15 | 45.15 | 44.3 | 44.4 | 44.4 | -0.35 (-0.78%) | 208,248 |
| 15 May 2017 | INR | 44.75 | 45.9 | 44.5 | 44.75 | 44.75 | +0.4 (+0.90%) | 514,454 |
| 12 May 2017 | INR | 44.9 | 45.3 | 43.55 | 44.35 | 44.35 | -0.3 (-0.67%) | 542,078 |
| 11 May 2017 | INR | 44.85 | 46 | 44.5 | 44.65 | 44.65 | -0.2 (-0.45%) | 592,708 |
| 10 May 2017 | INR | 47 | 47 | 43.5 | 44.85 | 44.85 | -1.65 (-3.55%) | 611,326 |
| 9 May 2017 | INR | 46.9 | 46.9 | 46.15 | 46.5 | 46.5 | +0.3 (+0.65%) | 190,218 |
| 8 May 2017 | INR | 45.1 | 47.1 | 45 | 46.2 | 46.2 | +0.95 (+2.10%) | 355,428 |
| 5 May 2017 | INR | 46.6 | 46.6 | 44.8 | 45.25 | 45.25 | -0.85 (-1.84%) | 480,308 |
| 4 May 2017 | INR | 47.25 | 47.25 | 45.7 | 46.1 | 46.1 | -1.05 (-2.23%) | 753,976 |
| 3 May 2017 | INR | 46.3 | 47.95 | 45.7 | 47.15 | 47.15 | +2.15 (+4.78%) | 3,604,881 |
| 2 May 2017 | INR | 42.35 | 45.45 | 42.35 | 45 | 45 | +2.6 (+6.13%) | 1,262,558 |
| 28 Apr 2017 | INR | 40.15 | 43.1 | 40.15 | 42.4 | 42.4 | +1.8 (+4.43%) | 715,900 |
| 27 Apr 2017 | INR | 41 | 41.75 | 40.5 | 40.6 | 40.6 | -0.25 (-0.61%) | 258,871 |
| 26 Apr 2017 | INR | 42.65 | 42.95 | 40.2 | 40.85 | 40.85 | -1.55 (-3.66%) | 405,046 |
| 25 Apr 2017 | INR | 43.65 | 43.8 | 41.7 | 42.4 | 42.4 | -0.65 (-1.51%) | 1,300,837 |
| 24 Apr 2017 | INR | 37.35 | 43.4 | 37.35 | 43.05 | 43.05 | +5.15 (+13.59%) | 1,973,521 |
| 21 Apr 2017 | INR | 38.2 | 38.35 | 37.4 | 37.9 | 37.9 | -0.05 (-0.13%) | 172,033 |
| 20 Apr 2017 | INR | 37.9 | 38.45 | 37.7 | 37.95 | 37.95 | +0.4 (+1.07%) | 170,062 |
| 19 Apr 2017 | INR | 37.6 | 38 | 37.3 | 37.55 | 37.55 | -0.15 (-0.40%) | 146,529 |
| 18 Apr 2017 | INR | 38 | 39.45 | 37.5 | 37.7 | 37.7 | -0.75 (-1.95%) | 294,724 |
| 17 Apr 2017 | INR | 38 | 38.55 | 37.5 | 38.45 | 38.45 | +0.85 (+2.26%) | 262,871 |
| 13 Apr 2017 | INR | 38.3 | 38.3 | 37.05 | 37.6 | 37.6 | -0.2 (-0.53%) | 249,364 |
| 12 Apr 2017 | INR | 39.7 | 39.95 | 37.1 | 37.8 | 37.8 | -1.75 (-4.42%) | 417,152 |
| 11 Apr 2017 | INR | 38.4 | 40.35 | 38.35 | 39.55 | 39.55 | +1.25 (+3.26%) | 463,760 |
| 10 Apr 2017 | INR | 38.35 | 38.95 | 38 | 38.3 | 38.3 | +0.3 (+0.79%) | 225,123 |
| 7 Apr 2017 | INR | 39.3 | 39.3 | 37.7 | 38 | 38 | -1.45 (-3.68%) | 298,040 |
| 6 Apr 2017 | INR | 40 | 40.5 | 38.45 | 39.45 | 39.45 | -1.1 (-2.71%) | 442,385 |
| 5 Apr 2017 | INR | 39.25 | 40.95 | 39.2 | 40.55 | 40.55 | +1.6 (+4.11%) | 1,142,375 |
