| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 40.25 | 42.4 | 39.8 | 40.1 | 40.1 | -0.5 (-1.23%) | 9,631 |
| 17 May 2017 | INR | 38.7 | 42.5 | 38.7 | 40.6 | 40.6 | -0.05 (-0.12%) | 24,794 |
| 16 May 2017 | INR | 40 | 42.45 | 39.55 | 40.65 | 40.65 | -0.85 (-2.05%) | 35,848 |
| 15 May 2017 | INR | 39.8 | 42.5 | 39.8 | 41.5 | 41.5 | +0.45 (+1.10%) | 14,455 |
| 12 May 2017 | INR | 42.6 | 42.65 | 40.1 | 41.05 | 41.05 | -0.8 (-1.91%) | 15,481 |
| 11 May 2017 | INR | 39.65 | 43.45 | 39.65 | 41.85 | 41.85 | -0.9 (-2.11%) | 29,194 |
| 10 May 2017 | INR | 39.25 | 45.1 | 39.25 | 42.75 | 42.75 | +2.7 (+6.74%) | 111,311 |
| 9 May 2017 | INR | 42.5 | 42.5 | 39.55 | 40.05 | 40.05 | +0.45 (+1.14%) | 11,730 |
| 8 May 2017 | INR | 39 | 41.7 | 39 | 39.6 | 39.6 | 0.0 (0.0%) | 6,408 |
| 5 May 2017 | INR | 38.7 | 41 | 38.7 | 39.6 | 39.6 | -0.55 (-1.37%) | 7,571 |
| 4 May 2017 | INR | 39 | 40.5 | 39 | 40.15 | 40.15 | +0.3 (+0.75%) | 10,950 |
| 3 May 2017 | INR | 41.95 | 41.95 | 39.5 | 39.85 | 39.85 | -0.75 (-1.85%) | 27,964 |
| 2 May 2017 | INR | 39.05 | 41 | 39.05 | 40.6 | 40.6 | +0.7 (+1.75%) | 10,397 |
| 28 Apr 2017 | INR | 38.15 | 41.45 | 38.15 | 39.9 | 39.9 | -0.45 (-1.12%) | 15,286 |
| 27 Apr 2017 | INR | 42 | 42 | 39.65 | 40.35 | 40.35 | +0.4 (+1.00%) | 10,137 |
| 26 Apr 2017 | INR | 42.25 | 42.25 | 39.6 | 39.95 | 39.95 | -0.95 (-2.32%) | 19,497 |
| 25 Apr 2017 | INR | 39.75 | 42.55 | 39.75 | 40.9 | 40.9 | -0.55 (-1.33%) | 16,509 |
| 24 Apr 2017 | INR | 41.6 | 43.2 | 40.05 | 41.45 | 41.45 | +0.05 (+0.12%) | 20,553 |
| 21 Apr 2017 | INR | 39.65 | 41.85 | 39.65 | 41.4 | 41.4 | +0.45 (+1.10%) | 14,909 |
| 20 Apr 2017 | INR | 40.1 | 42 | 40.1 | 40.95 | 40.95 | +0.5 (+1.24%) | 9,323 |
| 19 Apr 2017 | INR | 40 | 42.2 | 40 | 40.45 | 40.45 | -0.35 (-0.86%) | 11,456 |
| 18 Apr 2017 | INR | 39.3 | 43 | 39.3 | 40.8 | 40.8 | -0.65 (-1.57%) | 21,204 |
| 17 Apr 2017 | INR | 39 | 42.7 | 39 | 41.45 | 41.45 | 0.0 (0.0%) | 11,308 |
| 13 Apr 2017 | INR | 39.8 | 42 | 39.8 | 41.45 | 41.45 | +0.7 (+1.72%) | 16,087 |
| 12 Apr 2017 | INR | 40.75 | 43 | 40.1 | 40.75 | 40.75 | -0.45 (-1.09%) | 10,809 |
| 11 Apr 2017 | INR | 43.95 | 43.95 | 41 | 41.2 | 41.2 | -0.1 (-0.24%) | 14,152 |
| 10 Apr 2017 | INR | 40.75 | 42.3 | 40.75 | 41.3 | 41.3 | -0.1 (-0.24%) | 13,204 |
| 7 Apr 2017 | INR | 40.5 | 42.4 | 40.5 | 41.4 | 41.4 | +0.2 (+0.49%) | 6,881 |
| 6 Apr 2017 | INR | 44.2 | 44.2 | 40.5 | 41.2 | 41.2 | -0.8 (-1.90%) | 17,908 |
| 5 Apr 2017 | INR | 41 | 42.5 | 41 | 42 | 42 | +0.5 (+1.20%) | 9,455 |
