| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 45 | 46.9 | 44 | 44.85 | 44.85 | -0.2 (-0.44%) | 65,349 |
| 18 May 2017 | INR | 45 | 45.65 | 44.4 | 45.05 | 45.05 | -0.2 (-0.44%) | 40,583 |
| 17 May 2017 | INR | 45.5 | 45.7 | 44.8 | 45.25 | 45.25 | -0.35 (-0.77%) | 42,078 |
| 16 May 2017 | INR | 46.3 | 46.8 | 45.55 | 45.6 | 45.6 | -0.85 (-1.83%) | 59,490 |
| 15 May 2017 | INR | 47.7 | 47.7 | 45.6 | 46.45 | 46.45 | -0.45 (-0.96%) | 56,000 |
| 12 May 2017 | INR | 47 | 47.6 | 45.85 | 46.9 | 46.9 | -0.05 (-0.11%) | 74,578 |
| 11 May 2017 | INR | 46.65 | 47.9 | 45 | 46.95 | 46.95 | +0.3 (+0.64%) | 195,846 |
| 10 May 2017 | INR | 44.2 | 47.4 | 43.5 | 46.65 | 46.65 | +2.7 (+6.14%) | 462,501 |
| 9 May 2017 | INR | 43.05 | 44.25 | 42.75 | 43.95 | 43.95 | +1.05 (+2.45%) | 63,138 |
| 8 May 2017 | INR | 43 | 43.7 | 42.55 | 42.9 | 42.9 | -0.25 (-0.58%) | 47,591 |
| 5 May 2017 | INR | 42.55 | 45.5 | 42.45 | 43.15 | 43.15 | +0.55 (+1.29%) | 238,579 |
| 4 May 2017 | INR | 43 | 43.5 | 42.55 | 42.6 | 42.6 | -0.3 (-0.70%) | 28,934 |
| 3 May 2017 | INR | 42.35 | 44 | 42.35 | 42.9 | 42.9 | +0.5 (+1.18%) | 74,286 |
| 2 May 2017 | INR | 42.5 | 43.15 | 42.15 | 42.4 | 42.4 | 0.0 (0.0%) | 49,650 |
| 28 Apr 2017 | INR | 43.95 | 43.95 | 41.8 | 42.4 | 42.4 | -0.65 (-1.51%) | 50,641 |
| 27 Apr 2017 | INR | 43.5 | 43.75 | 42.8 | 43.05 | 43.05 | -0.45 (-1.03%) | 12,445 |
| 26 Apr 2017 | INR | 43.7 | 44.3 | 43.25 | 43.5 | 43.5 | -0.05 (-0.11%) | 67,127 |
| 25 Apr 2017 | INR | 42.35 | 43.7 | 42.35 | 43.55 | 43.55 | +0.8 (+1.87%) | 81,691 |
| 24 Apr 2017 | INR | 43.45 | 43.5 | 41.9 | 42.75 | 42.75 | -0.2 (-0.47%) | 134,964 |
| 21 Apr 2017 | INR | 42.7 | 43 | 42.45 | 42.95 | 42.95 | +0.05 (+0.12%) | 57,607 |
| 20 Apr 2017 | INR | 42.25 | 43.5 | 42.25 | 42.9 | 42.9 | +0.2 (+0.47%) | 49,286 |
| 19 Apr 2017 | INR | 42.25 | 43.15 | 42.25 | 42.7 | 42.7 | +0.05 (+0.12%) | 18,889 |
| 18 Apr 2017 | INR | 42.4 | 44.5 | 41.8 | 42.65 | 42.65 | +0.3 (+0.71%) | 115,159 |
| 17 Apr 2017 | INR | 43.1 | 43.1 | 42.3 | 42.35 | 42.35 | -0.3 (-0.70%) | 17,073 |
| 13 Apr 2017 | INR | 42.65 | 43.25 | 42.45 | 42.65 | 42.65 | -0.35 (-0.81%) | 28,928 |
| 12 Apr 2017 | INR | 42.75 | 43.25 | 42.45 | 43 | 43 | 0.0 (0.0%) | 65,517 |
| 11 Apr 2017 | INR | 42.95 | 43.35 | 42.55 | 43 | 43 | +0.55 (+1.30%) | 38,679 |
| 10 Apr 2017 | INR | 42.65 | 43.3 | 42.3 | 42.45 | 42.45 | -0.2 (-0.47%) | 25,277 |
| 7 Apr 2017 | INR | 42.9 | 43.45 | 42.3 | 42.65 | 42.65 | -0.2 (-0.47%) | 46,100 |
| 6 Apr 2017 | INR | 44.15 | 44.5 | 42.6 | 42.85 | 42.85 | -0.3 (-0.70%) | 86,006 |
