| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | INR | 39 | 39.6 | 39 | 39 | 39 | +1 (+2.63%) | 5,150 |
| 12 May 2017 | INR | 39 | 40 | 38 | 38 | 38 | -1.9 (-4.76%) | 5,259 |
| 11 May 2017 | INR | 37.5 | 39.9 | 37.2 | 39.9 | 39.9 | +1.9 (+5%) | 5,020 |
| 10 May 2017 | INR | 37.1 | 40 | 37.1 | 38 | 38 | -0.85 (-2.19%) | 12,067 |
| 9 May 2017 | INR | 40.35 | 41.5 | 38.25 | 38.85 | 38.85 | -1.4 (-3.48%) | 8,160 |
| 8 May 2017 | INR | 43.5 | 44.4 | 40.25 | 40.25 | 40.25 | -2.1 (-4.96%) | 9,546 |
| 5 May 2017 | INR | 42 | 43 | 42 | 42.35 | 42.35 | -0.3 (-0.70%) | 895 |
| 4 May 2017 | INR | 43 | 44 | 42.35 | 42.65 | 42.65 | -0.75 (-1.73%) | 695 |
| 3 May 2017 | INR | 44.5 | 45.75 | 43 | 43.4 | 43.4 | -0.45 (-1.03%) | 5,183 |
| 2 May 2017 | INR | 45 | 45 | 43.35 | 43.85 | 43.85 | -0.2 (-0.45%) | 1,442 |
| 28 Apr 2017 | INR | 43.3 | 44.4 | 43.3 | 44.05 | 44.05 | +0.7 (+1.61%) | 1,400 |
| 27 Apr 2017 | INR | 43.3 | 44.85 | 43.3 | 43.35 | 43.35 | -0.35 (-0.80%) | 962 |
| 26 Apr 2017 | INR | 44.2 | 44.2 | 43.5 | 43.7 | 43.7 | +0.1 (+0.23%) | 1,111 |
| 25 Apr 2017 | INR | 43.5 | 45.35 | 43.1 | 43.6 | 43.6 | -1.65 (-3.65%) | 3,835 |
| 24 Apr 2017 | INR | 45.1 | 46 | 45.1 | 45.25 | 45.25 | -2 (-4.23%) | 1,510 |
| 21 Apr 2017 | INR | 44.5 | 47.45 | 44.5 | 47.25 | 47.25 | +0.8 (+1.72%) | 2,080 |
| 20 Apr 2017 | INR | 45.05 | 46.45 | 44.5 | 46.45 | 46.45 | +1.4 (+3.11%) | 841 |
| 19 Apr 2017 | INR | 45.1 | 45.1 | 45.05 | 45.05 | 45.05 | 0.0 (0.0%) | 188 |
| 18 Apr 2017 | INR | 45 | 46.8 | 45 | 45.05 | 45.05 | +0.05 (+0.11%) | 1,270 |
| 17 Apr 2017 | INR | 44.15 | 46 | 44.15 | 45 | 45 | +0.35 (+0.78%) | 3,980 |
| 13 Apr 2017 | INR | 45.3 | 47.5 | 44.15 | 44.65 | 44.65 | -1.8 (-3.88%) | 8,515 |
| 12 Apr 2017 | INR | 49 | 50.9 | 46.45 | 46.45 | 46.45 | -2.4 (-4.91%) | 21,357 |
| 11 Apr 2017 | INR | 48.85 | 48.85 | 48.5 | 48.85 | 48.85 | +2.3 (+4.94%) | 21,575 |
| 10 Apr 2017 | INR | 46 | 46.55 | 46 | 46.55 | 46.55 | +2.2 (+4.96%) | 17,719 |
| 7 Apr 2017 | INR | 43.05 | 45.15 | 43.05 | 44.35 | 44.35 | +1.35 (+3.14%) | 15,931 |
| 6 Apr 2017 | INR | 42.1 | 44.4 | 42 | 43 | 43 | +0.65 (+1.53%) | 7,587 |
| 5 Apr 2017 | INR | 41.3 | 43.95 | 41.3 | 42.35 | 42.35 | -0.65 (-1.51%) | 3,028 |
| 3 Apr 2017 | INR | 45.45 | 45.45 | 42.1 | 43 | 43 | -0.8 (-1.83%) | 1,792 |
| 31 Mar 2017 | INR | 43.85 | 44.3 | 43.2 | 43.8 | 43.8 | +1.1 (+2.58%) | 5,527 |
| 30 Mar 2017 | INR | 40.9 | 43.3 | 40.25 | 42.7 | 42.7 | +1 (+2.40%) | 34,137 |
