| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 47.6 | 48 | 44.5 | 44.7 | 44.7 | -2.15 (-4.59%) | 297,705 |
| 19 May 2017 | INR | 48.5 | 49.35 | 46.1 | 46.85 | 46.85 | -1.1 (-2.29%) | 322,467 |
| 18 May 2017 | INR | 49.95 | 49.95 | 47.15 | 47.95 | 47.95 | -2.4 (-4.77%) | 451,745 |
| 17 May 2017 | INR | 49.95 | 51.9 | 49.25 | 50.35 | 50.35 | +0.75 (+1.51%) | 918,652 |
| 16 May 2017 | INR | 50.8 | 51 | 49.3 | 49.6 | 49.6 | -0.05 (-0.10%) | 1,135,131 |
| 15 May 2017 | INR | 48.1 | 50.7 | 47.6 | 49.65 | 49.65 | +2 (+4.20%) | 1,813,283 |
| 12 May 2017 | INR | 42.5 | 49.4 | 41.9 | 47.65 | 47.65 | +5.75 (+13.72%) | 3,200,195 |
| 11 May 2017 | INR | 41.95 | 43 | 41.65 | 41.9 | 41.9 | +0.45 (+1.09%) | 152,923 |
| 10 May 2017 | INR | 42.35 | 42.35 | 41.25 | 41.45 | 41.45 | -0.5 (-1.19%) | 98,508 |
| 9 May 2017 | INR | 42.05 | 42.5 | 41.7 | 41.95 | 41.95 | -0.05 (-0.12%) | 68,173 |
| 8 May 2017 | INR | 41.75 | 42.3 | 41.6 | 42 | 42 | +0.45 (+1.08%) | 63,225 |
| 5 May 2017 | INR | 42.7 | 42.8 | 41.25 | 41.55 | 41.55 | -1.2 (-2.81%) | 122,599 |
| 4 May 2017 | INR | 42.95 | 43.25 | 42.5 | 42.75 | 42.75 | +0.1 (+0.23%) | 145,044 |
| 3 May 2017 | INR | 42.05 | 43.55 | 41.75 | 42.65 | 42.65 | +0.65 (+1.55%) | 152,303 |
| 2 May 2017 | INR | 41.55 | 42.5 | 41.55 | 42 | 42 | 0.0 (0.0%) | 85,864 |
| 28 Apr 2017 | INR | 42.6 | 42.6 | 41.5 | 42 | 42 | -0.25 (-0.59%) | 105,213 |
| 27 Apr 2017 | INR | 43.05 | 43.05 | 41.4 | 42.25 | 42.25 | -0.5 (-1.17%) | 164,158 |
| 26 Apr 2017 | INR | 43.5 | 44 | 42.5 | 42.75 | 42.75 | -0.6 (-1.38%) | 184,483 |
| 25 Apr 2017 | INR | 43.9 | 44.7 | 43.15 | 43.35 | 43.35 | +0.05 (+0.12%) | 378,047 |
| 24 Apr 2017 | INR | 43.5 | 44 | 42.7 | 43.3 | 43.3 | +0.3 (+0.70%) | 224,850 |
| 21 Apr 2017 | INR | 42 | 43.9 | 41.5 | 43 | 43 | +1.4 (+3.37%) | 498,809 |
| 20 Apr 2017 | INR | 41.4 | 42.6 | 41.35 | 41.6 | 41.6 | -0.45 (-1.07%) | 171,973 |
| 19 Apr 2017 | INR | 42.6 | 42.6 | 41.35 | 42.05 | 42.05 | -0.1 (-0.24%) | 134,716 |
| 18 Apr 2017 | INR | 42.6 | 44.2 | 41.75 | 42.15 | 42.15 | -0.35 (-0.82%) | 294,503 |
| 17 Apr 2017 | INR | 42.6 | 42.95 | 41.8 | 42.5 | 42.5 | 0.0 (0.0%) | 227,638 |
| 13 Apr 2017 | INR | 41.8 | 43.4 | 41.1 | 42.5 | 42.5 | +1.2 (+2.91%) | 252,496 |
| 12 Apr 2017 | INR | 42.75 | 43.25 | 40.6 | 41.3 | 41.3 | -1.1 (-2.59%) | 199,287 |
| 11 Apr 2017 | INR | 42.95 | 43.7 | 42 | 42.4 | 42.4 | +0.1 (+0.24%) | 254,748 |
| 10 Apr 2017 | INR | 43.55 | 44.45 | 41.8 | 42.3 | 42.3 | -1.15 (-2.65%) | 217,050 |
| 7 Apr 2017 | INR | 43.25 | 44.75 | 43 | 43.45 | 43.45 | -0.3 (-0.69%) | 368,979 |
