| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 52.7 | 54.8 | 49.5 | 50.7 | 50.7 | -0.1 (-0.20%) | 1,204,115 |
| 18 May 2017 | INR | 52 | 52.85 | 50.5 | 50.8 | 50.8 | -2.2 (-4.15%) | 755,300 |
| 17 May 2017 | INR | 55.05 | 56.7 | 52.75 | 53 | 53 | -2.05 (-3.72%) | 1,604,738 |
| 16 May 2017 | INR | 54.6 | 55.6 | 52.85 | 55.05 | 55.05 | +0.7 (+1.29%) | 501,448 |
| 15 May 2017 | INR | 51.55 | 56.45 | 51 | 54.35 | 54.35 | +3.05 (+5.95%) | 978,763 |
| 12 May 2017 | INR | 53.15 | 53.95 | 50.85 | 51.3 | 51.3 | -2.25 (-4.20%) | 558,923 |
| 11 May 2017 | INR | 57.75 | 58.2 | 53.3 | 53.55 | 53.55 | -3.95 (-6.87%) | 2,413,088 |
| 10 May 2017 | INR | 53.55 | 58.25 | 51.25 | 57.5 | 57.5 | +4.1 (+7.68%) | 3,201,942 |
| 9 May 2017 | INR | 46.35 | 54.6 | 45.8 | 53.4 | 53.4 | +7.25 (+15.71%) | 5,128,574 |
| 8 May 2017 | INR | 46.4 | 46.4 | 45.85 | 46.15 | 46.15 | +0.1 (+0.22%) | 87,768 |
| 5 May 2017 | INR | 47.3 | 47.35 | 45.95 | 46.05 | 46.05 | -1.35 (-2.85%) | 162,706 |
| 4 May 2017 | INR | 48.05 | 48.35 | 47.25 | 47.4 | 47.4 | -0.65 (-1.35%) | 119,934 |
| 3 May 2017 | INR | 47.9 | 48.9 | 47.55 | 48.05 | 48.05 | +0.45 (+0.95%) | 399,538 |
| 2 May 2017 | INR | 47.9 | 48.45 | 47.2 | 47.6 | 47.6 | +1.2 (+2.59%) | 430,899 |
| 28 Apr 2017 | INR | 46.7 | 46.7 | 46 | 46.4 | 46.4 | -0.2 (-0.43%) | 142,973 |
| 27 Apr 2017 | INR | 47 | 47.25 | 46.4 | 46.6 | 46.6 | +0.3 (+0.65%) | 130,693 |
| 26 Apr 2017 | INR | 46.55 | 46.9 | 46.1 | 46.3 | 46.3 | -0.4 (-0.86%) | 123,724 |
| 25 Apr 2017 | INR | 47.3 | 47.55 | 45.8 | 46.7 | 46.7 | -0.3 (-0.64%) | 217,631 |
| 24 Apr 2017 | INR | 46.75 | 47.3 | 46.55 | 47 | 47 | +0.35 (+0.75%) | 116,212 |
| 21 Apr 2017 | INR | 46.9 | 47.5 | 46.4 | 46.65 | 46.65 | +0.15 (+0.32%) | 182,922 |
| 20 Apr 2017 | INR | 46.45 | 47.1 | 46.35 | 46.5 | 46.5 | +0.25 (+0.54%) | 90,728 |
| 19 Apr 2017 | INR | 46.6 | 46.95 | 45.95 | 46.25 | 46.25 | -0.2 (-0.43%) | 134,734 |
| 18 Apr 2017 | INR | 47.6 | 47.8 | 46.1 | 46.45 | 46.45 | -0.75 (-1.59%) | 233,967 |
| 17 Apr 2017 | INR | 47.65 | 47.85 | 46.9 | 47.2 | 47.2 | -0.45 (-0.94%) | 140,827 |
| 13 Apr 2017 | INR | 47.55 | 48.7 | 47.35 | 47.65 | 47.65 | +0.4 (+0.85%) | 110,203 |
| 12 Apr 2017 | INR | 48.85 | 48.95 | 46.25 | 47.25 | 47.25 | -1.35 (-2.78%) | 280,615 |
| 11 Apr 2017 | INR | 48.95 | 49.65 | 48.3 | 48.6 | 48.6 | -0.1 (-0.21%) | 121,540 |
| 10 Apr 2017 | INR | 48.6 | 50.7 | 48.2 | 48.7 | 48.7 | +0.3 (+0.62%) | 250,317 |
| 7 Apr 2017 | INR | 49.25 | 50.95 | 48 | 48.4 | 48.4 | -0.65 (-1.33%) | 503,754 |
| 6 Apr 2017 | INR | 47.3 | 49.7 | 47.15 | 49.05 | 49.05 | +1.7 (+3.59%) | 352,006 |
