| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 45.05 | 45.45 | 42.5 | 43.5 | 43.5 | -1.2 (-2.68%) | 340,665 |
| 18 May 2017 | INR | 45.85 | 46.05 | 44.4 | 44.7 | 44.7 | -1.65 (-3.56%) | 243,148 |
| 17 May 2017 | INR | 47.35 | 47.75 | 46.1 | 46.35 | 46.35 | -1.05 (-2.22%) | 257,076 |
| 16 May 2017 | INR | 46.95 | 48.5 | 46.4 | 47.4 | 47.4 | +0.65 (+1.39%) | 584,766 |
| 15 May 2017 | INR | 45.8 | 47.2 | 45.3 | 46.75 | 46.75 | +1.3 (+2.86%) | 285,583 |
| 12 May 2017 | INR | 46.55 | 48.85 | 45.25 | 45.45 | 45.45 | -0.9 (-1.94%) | 174,201 |
| 11 May 2017 | INR | 46.45 | 47.5 | 45.15 | 46.35 | 46.35 | -0.1 (-0.22%) | 204,036 |
| 10 May 2017 | INR | 47 | 47.3 | 46.05 | 46.45 | 46.45 | -0.35 (-0.75%) | 199,008 |
| 9 May 2017 | INR | 47.15 | 47.75 | 46.6 | 46.8 | 46.8 | -0.1 (-0.21%) | 171,970 |
| 8 May 2017 | INR | 46.65 | 47.6 | 46.6 | 46.9 | 46.9 | +0.65 (+1.41%) | 122,890 |
| 5 May 2017 | INR | 48.1 | 48.25 | 46.1 | 46.25 | 46.25 | -1.8 (-3.75%) | 330,326 |
| 4 May 2017 | INR | 49.25 | 49.3 | 47.5 | 48.05 | 48.05 | -1 (-2.04%) | 225,684 |
| 3 May 2017 | INR | 49.05 | 50.45 | 48.3 | 49.05 | 49.05 | +0.15 (+0.31%) | 453,643 |
| 2 May 2017 | INR | 50.3 | 50.75 | 48.6 | 48.9 | 48.9 | -1.05 (-2.10%) | 609,683 |
| 28 Apr 2017 | INR | 48.35 | 50.2 | 47.2 | 49.95 | 49.95 | +2.6 (+5.49%) | 1,360,832 |
| 27 Apr 2017 | INR | 45.6 | 47.7 | 45.35 | 47.35 | 47.35 | +1.85 (+4.07%) | 614,598 |
| 26 Apr 2017 | INR | 46.8 | 47.2 | 45.15 | 45.5 | 45.5 | -1 (-2.15%) | 415,069 |
| 25 Apr 2017 | INR | 46.95 | 47.7 | 46.2 | 46.5 | 46.5 | -0.05 (-0.11%) | 295,113 |
| 24 Apr 2017 | INR | 46.9 | 47.9 | 46.4 | 46.55 | 46.55 | -0.25 (-0.53%) | 329,709 |
| 21 Apr 2017 | INR | 47 | 47.75 | 46.25 | 46.8 | 46.8 | -0.05 (-0.11%) | 295,315 |
| 20 Apr 2017 | INR | 46.8 | 47.5 | 46.55 | 46.85 | 46.85 | +0.2 (+0.43%) | 279,191 |
| 19 Apr 2017 | INR | 46.5 | 47.25 | 46.05 | 46.65 | 46.65 | +0.35 (+0.76%) | 239,659 |
| 18 Apr 2017 | INR | 48.2 | 49.5 | 46.05 | 46.3 | 46.3 | -1.5 (-3.14%) | 610,985 |
| 17 Apr 2017 | INR | 48.15 | 48.7 | 47.55 | 47.8 | 47.8 | -0.2 (-0.42%) | 285,754 |
| 13 Apr 2017 | INR | 49 | 50.1 | 47.6 | 48 | 48 | -0.8 (-1.64%) | 538,580 |
| 12 Apr 2017 | INR | 50.9 | 51.35 | 47.3 | 48.8 | 48.8 | -1.15 (-2.30%) | 1,280,812 |
| 11 Apr 2017 | INR | 47.25 | 50.4 | 46.8 | 49.95 | 49.95 | +2.85 (+6.05%) | 1,827,631 |
| 10 Apr 2017 | INR | 47 | 47.8 | 46.75 | 47.1 | 47.1 | +0.8 (+1.73%) | 466,721 |
| 7 Apr 2017 | INR | 45.5 | 48.4 | 45.35 | 46.3 | 46.3 | +0.35 (+0.76%) | 1,173,998 |
| 6 Apr 2017 | INR | 45.8 | 46.85 | 45.35 | 45.95 | 45.95 | +0.3 (+0.66%) | 428,788 |
