| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 41.7 | 41.7 | 40 | 40.15 | 40.15 | -0.65 (-1.59%) | 147,416 |
| 19 May 2017 | INR | 41.9 | 42.25 | 40.3 | 40.8 | 40.8 | -0.8 (-1.92%) | 264,044 |
| 18 May 2017 | INR | 40.7 | 43 | 40.7 | 41.6 | 41.6 | +0.1 (+0.24%) | 506,642 |
| 17 May 2017 | INR | 42.8 | 42.8 | 41.35 | 41.5 | 41.5 | -1.15 (-2.70%) | 275,119 |
| 16 May 2017 | INR | 42.6 | 43.85 | 42.15 | 42.65 | 42.65 | +0.35 (+0.83%) | 1,234,886 |
| 15 May 2017 | INR | 39.1 | 42.8 | 39.1 | 42.3 | 42.3 | +2.4 (+6.02%) | 4,019,182 |
| 12 May 2017 | INR | 40.5 | 41 | 39.7 | 39.9 | 39.9 | -0.1 (-0.25%) | 168,399 |
| 11 May 2017 | INR | 41.2 | 41.4 | 39.8 | 40 | 40 | -0.75 (-1.84%) | 327,924 |
| 10 May 2017 | INR | 39.7 | 42.15 | 39.5 | 40.75 | 40.75 | +1.55 (+3.95%) | 751,295 |
| 9 May 2017 | INR | 40.55 | 40.55 | 38.5 | 39.2 | 39.2 | -1.1 (-2.73%) | 459,315 |
| 8 May 2017 | INR | 39.85 | 41.2 | 39.4 | 40.3 | 40.3 | +0.55 (+1.38%) | 387,088 |
| 5 May 2017 | INR | 42.4 | 42.4 | 39.45 | 39.75 | 39.75 | -2.2 (-5.24%) | 521,501 |
| 4 May 2017 | INR | 43.65 | 44.25 | 41.7 | 41.95 | 41.95 | -1.95 (-4.44%) | 367,600 |
| 3 May 2017 | INR | 44.45 | 45.3 | 43.65 | 43.9 | 43.9 | +0.1 (+0.23%) | 418,945 |
| 2 May 2017 | INR | 44.45 | 45.15 | 43.4 | 43.8 | 43.8 | +0.1 (+0.23%) | 355,117 |
| 28 Apr 2017 | INR | 44 | 45.1 | 43.1 | 43.7 | 43.7 | +0.05 (+0.11%) | 286,832 |
| 27 Apr 2017 | INR | 44.65 | 45.35 | 43.5 | 43.65 | 43.65 | -0.05 (-0.11%) | 335,784 |
| 26 Apr 2017 | INR | 46.2 | 46.9 | 43 | 43.7 | 43.7 | -2.15 (-4.69%) | 524,708 |
| 25 Apr 2017 | INR | 47.35 | 47.35 | 45.6 | 45.85 | 45.85 | -1.1 (-2.34%) | 793,735 |
| 24 Apr 2017 | INR | 43.7 | 49.5 | 42.15 | 46.95 | 46.95 | +3.25 (+7.44%) | 1,984,895 |
| 21 Apr 2017 | INR | 44.75 | 45.55 | 43.2 | 43.7 | 43.7 | -0.2 (-0.46%) | 1,004,202 |
| 20 Apr 2017 | INR | 46.15 | 46.7 | 43.25 | 43.9 | 43.9 | -0.85 (-1.90%) | 1,690,970 |
| 19 Apr 2017 | INR | 37.15 | 44.75 | 36.75 | 44.75 | 44.75 | +7.45 (+19.97%) | 5,260,845 |
| 18 Apr 2017 | INR | 37.95 | 39.7 | 36.8 | 37.3 | 37.3 | -0.5 (-1.32%) | 2,616,756 |
| 17 Apr 2017 | INR | 37.65 | 38.2 | 37.45 | 37.8 | 37.8 | +0.15 (+0.40%) | 193,366 |
| 13 Apr 2017 | INR | 37 | 38.15 | 36.6 | 37.65 | 37.65 | +0.9 (+2.45%) | 671,549 |
| 12 Apr 2017 | INR | 37 | 37.7 | 35.95 | 36.75 | 36.75 | -0.25 (-0.68%) | 530,059 |
| 11 Apr 2017 | INR | 35.85 | 37.6 | 35.7 | 37 | 37 | +1.2 (+3.35%) | 642,463 |
| 10 Apr 2017 | INR | 35.6 | 36.2 | 35.6 | 35.8 | 35.8 | +0.1 (+0.28%) | 236,178 |
| 7 Apr 2017 | INR | 35.85 | 36.25 | 35.6 | 35.7 | 35.7 | -0.15 (-0.42%) | 880,792 |
