| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 59 | 60.5 | 56.75 | 58 | 11.6 | -1.7 (-2.85%) | 156,141 |
| 17 May 2017 | INR | 59 | 59.75 | 58.65 | 59.7 | 11.94 | +0.45 (+0.76%) | 42,267 |
| 16 May 2017 | INR | 59.6 | 60 | 59 | 59.25 | 11.85 | +0.05 (+0.08%) | 3,185 |
| 15 May 2017 | INR | 60.2 | 60.2 | 59.2 | 59.2 | 11.84 | -0.9 (-1.50%) | 829 |
| 12 May 2017 | INR | 60.75 | 60.9 | 60 | 60.1 | 12.02 | -0.4 (-0.66%) | 5,000 |
| 11 May 2017 | INR | 60 | 60.5 | 60 | 60.5 | 12.1 | +1.35 (+2.28%) | 10,720 |
| 10 May 2017 | INR | 59.9 | 60.4 | 59 | 59.15 | 11.83 | +0.2 (+0.34%) | 8,000 |
| 9 May 2017 | INR | 58.4 | 59.3 | 58 | 58.95 | 11.79 | +1.45 (+2.52%) | 4,825 |
| 8 May 2017 | INR | 56.9 | 57.6 | 56.7 | 57.5 | 11.5 | +1.55 (+2.77%) | 11,600 |
| 5 May 2017 | INR | 56 | 56 | 55.95 | 55.95 | 11.19 | +0.35 (+0.63%) | 600 |
| 4 May 2017 | INR | 54 | 55.8 | 54 | 55.6 | 11.12 | +0.85 (+1.55%) | 51,950 |
| 3 May 2017 | INR | 53.85 | 54.8 | 53.8 | 54.75 | 10.95 | +1.5 (+2.82%) | 15,050 |
| 2 May 2017 | INR | 52.2 | 53.9 | 52 | 53.25 | 10.65 | +0.35 (+0.66%) | 10,140 |
| 28 Apr 2017 | INR | 51 | 52.9 | 51 | 52.9 | 10.58 | +1 (+1.93%) | 1,285 |
| 27 Apr 2017 | INR | 52.6 | 53.2 | 51.55 | 51.9 | 10.38 | +0.5 (+0.97%) | 10,474 |
| 26 Apr 2017 | INR | 51.6 | 51.7 | 51.4 | 51.4 | 10.28 | +0.1 (+0.19%) | 3,845 |
| 25 Apr 2017 | INR | 49.4 | 51.3 | 49.4 | 51.3 | 10.26 | +2.15 (+4.37%) | 116,788 |
| 24 Apr 2017 | INR | 49.15 | 49.15 | 49.15 | 49.15 | 9.83 | +2.15 (+4.57%) | 5 |
| 21 Apr 2017 | INR | 47.3 | 47.3 | 47 | 47 | 9.4 | 0.0 (0.0%) | 701 |
| 20 Apr 2017 | INR | 45.6 | 47.8 | 45.6 | 47 | 9.4 | +1.45 (+3.18%) | 6,430 |
| 19 Apr 2017 | INR | 41.7 | 45.55 | 41.25 | 45.55 | 9.11 | +2.15 (+4.95%) | 73,499 |
| 18 Apr 2017 | INR | 43.4 | 43.4 | 43.4 | 43.4 | 8.68 | +2.05 (+4.96%) | 50 |
| 17 Apr 2017 | INR | 41.35 | 41.35 | 41.35 | 41.35 | 8.27 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | INR | 41.35 | 41.35 | 41.35 | 41.35 | 8.27 | 0.0 (0.0%) | 0 |
| 12 Apr 2017 | INR | 41.35 | 41.35 | 41.35 | 41.35 | 8.27 | 0.0 (0.0%) | 0 |
| 11 Apr 2017 | INR | 41.35 | 41.35 | 41.35 | 41.35 | 8.27 | 0.0 (0.0%) | 0 |
| 10 Apr 2017 | INR | 41.35 | 41.35 | 41.35 | 41.35 | 8.27 | 0.0 (0.0%) | 0 |
| 7 Apr 2017 | INR | 41.35 | 41.35 | 41.35 | 41.35 | 8.27 | 0.0 (0.0%) | 0 |
| 6 Apr 2017 | INR | 41.35 | 41.35 | 41.35 | 41.35 | 8.27 | 0.0 (0.0%) | 0 |
| 5 Apr 2017 | INR | 41.35 | 41.35 | 41.35 | 41.35 | 8.27 | -2.15 (-4.94%) | 240 |
