| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 41 | 42 | 40.1 | 40.55 | 40.55 | -0.55 (-1.34%) | 8,102 |
| 16 May 2017 | INR | 40.3 | 41.7 | 40.1 | 41.1 | 41.1 | +0.25 (+0.61%) | 1,467 |
| 15 May 2017 | INR | 40.15 | 41.95 | 39.9 | 40.85 | 40.85 | +0.7 (+1.74%) | 9,566 |
| 12 May 2017 | INR | 40.5 | 40.5 | 39.9 | 40.15 | 40.15 | -0.75 (-1.83%) | 1,200 |
| 11 May 2017 | INR | 40.5 | 41.7 | 40.25 | 40.9 | 40.9 | +0.05 (+0.12%) | 4,802 |
| 10 May 2017 | INR | 42.65 | 42.65 | 40.3 | 40.85 | 40.85 | -0.3 (-0.73%) | 1,981 |
| 9 May 2017 | INR | 43 | 43 | 39.3 | 41.15 | 41.15 | -1.25 (-2.95%) | 6,999 |
| 8 May 2017 | INR | 41.6 | 42.55 | 40 | 42.4 | 42.4 | +0.8 (+1.92%) | 4,271 |
| 5 May 2017 | INR | 40.3 | 41.95 | 40.3 | 41.6 | 41.6 | +0.25 (+0.60%) | 4,543 |
| 4 May 2017 | INR | 42.5 | 42.5 | 41.05 | 41.35 | 41.35 | -0.75 (-1.78%) | 2,710 |
| 3 May 2017 | INR | 43 | 43 | 42 | 42.1 | 42.1 | -0.1 (-0.24%) | 1,874 |
| 2 May 2017 | INR | 42.8 | 42.8 | 40.5 | 42.2 | 42.2 | +1.2 (+2.93%) | 8,245 |
| 28 Apr 2017 | INR | 41.05 | 41.05 | 40.4 | 41 | 41 | -0.1 (-0.24%) | 2,150 |
| 27 Apr 2017 | INR | 40.55 | 42.65 | 40.55 | 41.1 | 41.1 | +0.2 (+0.49%) | 4,493 |
| 26 Apr 2017 | INR | 42.15 | 43.35 | 40.9 | 40.9 | 40.9 | -1.45 (-3.42%) | 3,253 |
| 25 Apr 2017 | INR | 43 | 45 | 41.4 | 42.35 | 42.35 | +1.3 (+3.17%) | 9,911 |
| 24 Apr 2017 | INR | 41.5 | 41.75 | 40.55 | 41.05 | 41.05 | +0.8 (+1.99%) | 7,755 |
| 21 Apr 2017 | INR | 42 | 42 | 39.25 | 40.25 | 40.25 | -1.4 (-3.36%) | 11,059 |
| 20 Apr 2017 | INR | 41.9 | 43.2 | 41.2 | 41.65 | 41.65 | -0.85 (-2%) | 3,283 |
| 19 Apr 2017 | INR | 41 | 43 | 41 | 42.5 | 42.5 | +0.95 (+2.29%) | 6,715 |
| 18 Apr 2017 | INR | 41.15 | 43.9 | 40.65 | 41.55 | 41.55 | -0.35 (-0.84%) | 6,834 |
| 17 Apr 2017 | INR | 43.95 | 43.95 | 40.55 | 41.9 | 41.9 | -0.7 (-1.64%) | 4,764 |
| 13 Apr 2017 | INR | 43.7 | 43.75 | 42.3 | 42.6 | 42.6 | -0.05 (-0.12%) | 5,059 |
| 12 Apr 2017 | INR | 42.5 | 45.95 | 42.1 | 42.65 | 42.65 | -1.55 (-3.51%) | 18,660 |
| 11 Apr 2017 | INR | 43.75 | 45.95 | 40.7 | 44.2 | 44.2 | +2.3 (+5.49%) | 38,129 |
| 10 Apr 2017 | INR | 38.5 | 42.35 | 37 | 41.9 | 41.9 | +3.4 (+8.83%) | 38,694 |
| 7 Apr 2017 | INR | 41 | 41.5 | 38.5 | 38.5 | 38.5 | -2 (-4.94%) | 32,862 |
| 6 Apr 2017 | INR | 42 | 43 | 40.5 | 40.5 | 40.5 | -2.1 (-4.93%) | 34,459 |
| 5 Apr 2017 | INR | 44.9 | 44.9 | 41.5 | 42.6 | 42.6 | -0.2 (-0.47%) | 26,976 |
| 3 Apr 2017 | INR | 42.8 | 42.8 | 42.4 | 42.8 | 42.8 | +2 (+4.90%) | 6,895 |
