| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 53.15 | 53.76 | 52.55 | 53.09 | 53.09 | +0.51 (+0.97%) | 10,980,000 |
| 18 May 2017 | INR | 52.06 | 53.12 | 51.82 | 52.58 | 52.58 | -0.09 (-0.17%) | 14,220,000 |
| 17 May 2017 | INR | 53.09 | 53.09 | 52.06 | 52.67 | 52.67 | -0.36 (-0.68%) | 19,160,000 |
| 16 May 2017 | INR | 52.25 | 53.15 | 51.37 | 53.03 | 53.03 | +1.06 (+2.04%) | 24,390,000 |
| 15 May 2017 | INR | 55.57 | 56.38 | 51.07 | 51.97 | 51.97 | -3.81 (-6.83%) | 68,670,000 |
| 12 May 2017 | INR | 54.9 | 56.17 | 54.54 | 55.78 | 55.78 | +0.94 (+1.71%) | 25,980,000 |
| 11 May 2017 | INR | 55.57 | 55.75 | 53 | 54.84 | 54.84 | +0.06 (+0.11%) | 29,190,000 |
| 10 May 2017 | INR | 51.97 | 55.81 | 51.76 | 54.78 | 54.78 | +2.23 (+4.24%) | 41,040,000 |
| 9 May 2017 | INR | 52.94 | 53.6 | 51.7 | 52.55 | 52.55 | -0.36 (-0.68%) | 14,220,000 |
| 8 May 2017 | INR | 48.62 | 55.21 | 48.62 | 52.91 | 52.91 | +3.38 (+6.82%) | 31,010,000 |
| 5 May 2017 | INR | 49.92 | 49.98 | 49.04 | 49.53 | 49.53 | -0.81 (-1.61%) | 11,520,000 |
| 4 May 2017 | INR | 50.74 | 51.04 | 49.5 | 50.34 | 50.34 | -0.28 (-0.55%) | 7,330,000 |
| 3 May 2017 | INR | 51.55 | 51.58 | 50.31 | 50.62 | 50.62 | -0.54 (-1.06%) | 9,090,000 |
| 2 May 2017 | INR | 51.94 | 52.06 | 51.04 | 51.16 | 51.16 | -0.75 (-1.44%) | 7,830,000 |
| 28 Apr 2017 | INR | 51.7 | 52.06 | 51.34 | 51.91 | 51.91 | +0.48 (+0.93%) | 11,400,000 |
| 27 Apr 2017 | INR | 51.88 | 52.34 | 51.22 | 51.43 | 51.43 | -0.33 (-0.64%) | 16,710,000 |
| 26 Apr 2017 | INR | 52.09 | 52.09 | 51.49 | 51.76 | 51.76 | +0.27 (+0.52%) | 10,520,000 |
| 25 Apr 2017 | INR | 51.64 | 52.22 | 51.19 | 51.49 | 51.49 | +0.15 (+0.29%) | 21,610,000 |
| 24 Apr 2017 | INR | 52.06 | 52.06 | 51.04 | 51.34 | 51.34 | -0.18 (-0.35%) | 6,670,000 |
| 21 Apr 2017 | INR | 51.58 | 52.06 | 51.28 | 51.52 | 51.52 | +0.39 (+0.76%) | 9,470,000 |
| 20 Apr 2017 | INR | 51.94 | 52.49 | 50.92 | 51.13 | 51.13 | -0.93 (-1.79%) | 9,390,000 |
| 19 Apr 2017 | INR | 52.46 | 52.55 | 51.67 | 52.06 | 52.06 | 0.0 (0.0%) | 8,410,000 |
| 18 Apr 2017 | INR | 52.03 | 53.27 | 51.88 | 52.06 | 52.06 | +0.09 (+0.17%) | 19,000,000 |
| 17 Apr 2017 | INR | 52.37 | 52.37 | 51.4 | 51.97 | 51.97 | -0.06 (-0.12%) | 12,000,000 |
| 13 Apr 2017 | INR | 52.55 | 52.94 | 51.85 | 52.03 | 52.03 | -0.34 (-0.65%) | 8,580,000 |
| 12 Apr 2017 | INR | 53.42 | 53.51 | 52.19 | 52.37 | 52.37 | -1.2 (-2.24%) | 11,500,000 |
| 11 Apr 2017 | INR | 53.15 | 53.88 | 53 | 53.57 | 53.57 | +0.42 (+0.79%) | 11,770,000 |
| 10 Apr 2017 | INR | 53.24 | 53.39 | 52.58 | 53.15 | 53.15 | +0.24 (+0.45%) | 17,090,000 |
| 7 Apr 2017 | INR | 52.85 | 54.06 | 52.64 | 52.91 | 52.91 | +0.6 (+1.15%) | 47,040,000 |
| 6 Apr 2017 | INR | 53.15 | 53.76 | 52.09 | 52.31 | 52.31 | -0.69 (-1.30%) | 19,930,000 |
