| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 46.2 | 46.5 | 44.5 | 45.5 | 45.5 | -0.05 (-0.11%) | 13,076 |
| 17 May 2017 | INR | 44.5 | 45.55 | 43.5 | 45.55 | 45.55 | +0.55 (+1.22%) | 1,984 |
| 16 May 2017 | INR | 46.05 | 46.05 | 44.8 | 45 | 45 | -1.25 (-2.70%) | 5,892 |
| 15 May 2017 | INR | 44.1 | 46.7 | 44.1 | 46.25 | 46.25 | +2.05 (+4.64%) | 3,519 |
| 12 May 2017 | INR | 45 | 47 | 44.1 | 44.2 | 44.2 | -0.65 (-1.45%) | 5,875 |
| 11 May 2017 | INR | 46.05 | 46.55 | 44.5 | 44.85 | 44.85 | -1.15 (-2.50%) | 6,861 |
| 10 May 2017 | INR | 45.5 | 46.1 | 43.35 | 46 | 46 | 0.0 (0.0%) | 9,038 |
| 9 May 2017 | INR | 45.95 | 46 | 40 | 46 | 46 | -1 (-2.13%) | 27,031 |
| 8 May 2017 | INR | 49 | 50 | 46.3 | 47 | 47 | 0.0 (0.0%) | 21,834 |
| 5 May 2017 | INR | 49 | 49 | 47 | 47 | 47 | -0.7 (-1.47%) | 6,666 |
| 4 May 2017 | INR | 49.15 | 50.35 | 47 | 47.7 | 47.7 | -1.3 (-2.65%) | 7,833 |
| 3 May 2017 | INR | 50.05 | 51.15 | 47.8 | 49 | 49 | +2.25 (+4.81%) | 71,666 |
| 2 May 2017 | INR | 47.9 | 47.9 | 44.5 | 46.75 | 46.75 | -0.15 (-0.32%) | 10,877 |
| 28 Apr 2017 | INR | 47.2 | 47.2 | 46.1 | 46.9 | 46.9 | -0.3 (-0.64%) | 7,884 |
| 27 Apr 2017 | INR | 47.5 | 48.7 | 45.65 | 47.2 | 47.2 | -0.3 (-0.63%) | 1,247 |
| 26 Apr 2017 | INR | 48.9 | 48.9 | 46.4 | 47.5 | 47.5 | +0.85 (+1.82%) | 6,388 |
| 25 Apr 2017 | INR | 46.1 | 47.9 | 45.75 | 46.65 | 46.65 | +0.2 (+0.43%) | 8,177 |
| 24 Apr 2017 | INR | 47 | 48 | 45.6 | 46.45 | 46.45 | -0.5 (-1.06%) | 16,952 |
| 21 Apr 2017 | INR | 51.85 | 51.85 | 46.25 | 46.95 | 46.95 | -1.7 (-3.49%) | 9,845 |
| 20 Apr 2017 | INR | 49.95 | 49.95 | 46.95 | 48.65 | 48.65 | +1.6 (+3.40%) | 3,007 |
| 19 Apr 2017 | INR | 48.5 | 48.75 | 47 | 47.05 | 47.05 | -1.45 (-2.99%) | 5,381 |
| 18 Apr 2017 | INR | 48.7 | 49.95 | 48.05 | 48.5 | 48.5 | +0.3 (+0.62%) | 1,140 |
| 17 Apr 2017 | INR | 45.9 | 53.2 | 45.9 | 48.2 | 48.2 | -0.5 (-1.03%) | 10,181 |
| 13 Apr 2017 | INR | 49.8 | 49.9 | 48 | 48.7 | 48.7 | -0.9 (-1.81%) | 4,517 |
| 12 Apr 2017 | INR | 51.9 | 52 | 48.1 | 49.6 | 49.6 | +0.35 (+0.71%) | 17,528 |
| 11 Apr 2017 | INR | 47.5 | 54.2 | 46.5 | 49.25 | 49.25 | +1.8 (+3.79%) | 81,799 |
| 10 Apr 2017 | INR | 47.2 | 48 | 46 | 47.45 | 47.45 | +0.4 (+0.85%) | 5,202 |
| 7 Apr 2017 | INR | 48.1 | 48.5 | 46.95 | 47.05 | 47.05 | -1.4 (-2.89%) | 20,312 |
| 6 Apr 2017 | INR | 49.7 | 51.75 | 46.9 | 48.45 | 48.45 | +0.45 (+0.94%) | 3,926 |
| 5 Apr 2017 | INR | 49.5 | 52.3 | 47.55 | 48 | 48 | -1.3 (-2.64%) | 10,591 |
