| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 54.65 | 55.65 | 53.9 | 55.2 | 55.2 | +1.1 (+2.03%) | 47,904 |
| 18 May 2017 | INR | 54 | 54.7 | 53.25 | 54.1 | 54.1 | +0.05 (+0.09%) | 26,958 |
| 17 May 2017 | INR | 52.5 | 55.9 | 52.1 | 54.05 | 54.05 | +1.7 (+3.25%) | 82,793 |
| 16 May 2017 | INR | 51.9 | 52.75 | 51.9 | 52.35 | 52.35 | +0.45 (+0.87%) | 13,590 |
| 15 May 2017 | INR | 51.9 | 53.5 | 51.75 | 51.9 | 51.9 | +0.05 (+0.10%) | 22,766 |
| 12 May 2017 | INR | 52.75 | 52.75 | 51 | 51.85 | 51.85 | +0.15 (+0.29%) | 13,012 |
| 11 May 2017 | INR | 52.3 | 53.05 | 51.5 | 51.7 | 51.7 | -1.25 (-2.36%) | 19,538 |
| 10 May 2017 | INR | 53 | 53.25 | 52.3 | 52.95 | 52.95 | +0.35 (+0.67%) | 14,411 |
| 9 May 2017 | INR | 52.4 | 54 | 52.2 | 52.6 | 52.6 | +0.5 (+0.96%) | 12,959 |
| 8 May 2017 | INR | 52.25 | 52.95 | 51.8 | 52.1 | 52.1 | 0.0 (0.0%) | 13,152 |
| 5 May 2017 | INR | 53.15 | 53.5 | 52 | 52.1 | 52.1 | -1.15 (-2.16%) | 20,170 |
| 4 May 2017 | INR | 53.5 | 53.5 | 52.5 | 53.25 | 53.25 | 0.0 (0.0%) | 12,266 |
| 3 May 2017 | INR | 53.2 | 53.5 | 52.1 | 53.25 | 53.25 | +0.35 (+0.66%) | 22,329 |
| 2 May 2017 | INR | 52.6 | 53.9 | 52 | 52.9 | 52.9 | -0.3 (-0.56%) | 19,337 |
| 28 Apr 2017 | INR | 53.45 | 56.3 | 51.6 | 53.2 | 53.2 | +0.5 (+0.95%) | 86,271 |
| 27 Apr 2017 | INR | 54.1 | 54.4 | 51.2 | 52.7 | 52.7 | -1.7 (-3.12%) | 27,515 |
| 26 Apr 2017 | INR | 52.8 | 55.05 | 51.9 | 54.4 | 54.4 | +2.4 (+4.62%) | 108,147 |
| 25 Apr 2017 | INR | 53.9 | 53.9 | 51.35 | 52 | 52 | -0.05 (-0.10%) | 30,485 |
| 24 Apr 2017 | INR | 52.35 | 52.9 | 51.1 | 52.05 | 52.05 | 0.0 (0.0%) | 21,840 |
| 21 Apr 2017 | INR | 52.9 | 53.25 | 51.6 | 52.05 | 52.05 | -0.15 (-0.29%) | 26,256 |
| 20 Apr 2017 | INR | 53.55 | 53.55 | 52 | 52.2 | 52.2 | +0.25 (+0.48%) | 45,286 |
| 19 Apr 2017 | INR | 52.4 | 52.95 | 51.5 | 51.95 | 51.95 | -0.05 (-0.10%) | 22,289 |
| 18 Apr 2017 | INR | 52.4 | 53.8 | 51.7 | 52 | 52 | -0.05 (-0.10%) | 24,033 |
| 17 Apr 2017 | INR | 50.55 | 52.9 | 50.55 | 52.05 | 52.05 | +0.55 (+1.07%) | 20,709 |
| 13 Apr 2017 | INR | 50.3 | 52.55 | 50.1 | 51.5 | 51.5 | +0.7 (+1.38%) | 35,325 |
| 12 Apr 2017 | INR | 51.5 | 52.1 | 50.15 | 50.8 | 50.8 | -1.35 (-2.59%) | 17,595 |
| 11 Apr 2017 | INR | 52.2 | 52.5 | 50.1 | 52.15 | 52.15 | -0.35 (-0.67%) | 24,675 |
| 10 Apr 2017 | INR | 51.9 | 53.25 | 50.65 | 52.5 | 52.5 | +0.4 (+0.77%) | 28,452 |
| 7 Apr 2017 | INR | 53 | 54.9 | 51.85 | 52.1 | 52.1 | -0.5 (-0.95%) | 63,265 |
| 6 Apr 2017 | INR | 53.35 | 53.5 | 51.5 | 52.6 | 52.6 | -0.35 (-0.66%) | 31,798 |
