| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 36.85 | 37.35 | 35.45 | 35.7 | 35.7 | -1.9 (-5.05%) | 144,144 |
| 17 May 2017 | INR | 35.95 | 38.7 | 35.8 | 37.6 | 37.6 | +1.6 (+4.44%) | 506,143 |
| 16 May 2017 | INR | 36.15 | 37.05 | 35.8 | 36 | 36 | -0.4 (-1.10%) | 71,835 |
| 15 May 2017 | INR | 36.05 | 36.8 | 36.05 | 36.4 | 36.4 | +0.1 (+0.28%) | 64,295 |
| 12 May 2017 | INR | 36.1 | 36.75 | 35.65 | 36.3 | 36.3 | +0.1 (+0.28%) | 103,606 |
| 11 May 2017 | INR | 36.55 | 36.75 | 35.85 | 36.2 | 36.2 | -0.1 (-0.28%) | 71,979 |
| 10 May 2017 | INR | 36.45 | 36.5 | 35.75 | 36.3 | 36.3 | 0.0 (0.0%) | 124,757 |
| 9 May 2017 | INR | 34.8 | 36.6 | 34.7 | 36.3 | 36.3 | +1.6 (+4.61%) | 286,810 |
| 8 May 2017 | INR | 35.3 | 35.5 | 34.05 | 34.7 | 34.7 | -0.1 (-0.29%) | 114,968 |
| 5 May 2017 | INR | 35.95 | 35.95 | 34.55 | 34.8 | 34.8 | -1.1 (-3.06%) | 95,651 |
| 4 May 2017 | INR | 36.45 | 37.25 | 35.25 | 35.9 | 35.9 | +0.35 (+0.98%) | 223,090 |
| 3 May 2017 | INR | 36.1 | 36.1 | 34.5 | 35.55 | 35.55 | -0.25 (-0.70%) | 206,780 |
| 2 May 2017 | INR | 36.5 | 36.9 | 35.75 | 35.8 | 35.8 | -0.5 (-1.38%) | 85,646 |
| 28 Apr 2017 | INR | 36.5 | 36.7 | 35.6 | 36.3 | 36.3 | +0.55 (+1.54%) | 88,130 |
| 27 Apr 2017 | INR | 36.2 | 36.65 | 35.6 | 35.75 | 35.75 | -0.45 (-1.24%) | 93,754 |
| 26 Apr 2017 | INR | 37.7 | 38.05 | 35.6 | 36.2 | 36.2 | -1.55 (-4.11%) | 142,048 |
| 25 Apr 2017 | INR | 38.25 | 38.8 | 37.6 | 37.75 | 37.75 | -0.45 (-1.18%) | 133,832 |
| 24 Apr 2017 | INR | 38.5 | 38.95 | 37.85 | 38.2 | 38.2 | -0.35 (-0.91%) | 147,033 |
| 21 Apr 2017 | INR | 38.05 | 39.65 | 38.05 | 38.55 | 38.55 | +0.5 (+1.31%) | 354,565 |
| 20 Apr 2017 | INR | 37.1 | 38.45 | 37.05 | 38.05 | 38.05 | +1.1 (+2.98%) | 154,842 |
| 19 Apr 2017 | INR | 36.1 | 37.1 | 36 | 36.95 | 36.95 | +0.15 (+0.41%) | 200,358 |
| 18 Apr 2017 | INR | 38 | 38.25 | 36.55 | 36.8 | 36.8 | -1.1 (-2.90%) | 340,964 |
| 17 Apr 2017 | INR | 38.35 | 38.55 | 37.15 | 37.9 | 37.9 | -0.45 (-1.17%) | 177,181 |
| 13 Apr 2017 | INR | 37.3 | 39.15 | 37.2 | 38.35 | 38.35 | +1.05 (+2.82%) | 380,680 |
| 12 Apr 2017 | INR | 38.3 | 39.2 | 36.7 | 37.3 | 37.3 | -1.45 (-3.74%) | 380,570 |
| 11 Apr 2017 | INR | 38.8 | 40.6 | 38.5 | 38.75 | 38.75 | -0.05 (-0.13%) | 525,459 |
| 10 Apr 2017 | INR | 36.1 | 39.8 | 36.1 | 38.8 | 38.8 | +2.65 (+7.33%) | 1,044,262 |
| 7 Apr 2017 | INR | 36 | 37.2 | 35.7 | 36.15 | 36.15 | +0.05 (+0.14%) | 393,867 |
| 6 Apr 2017 | INR | 36.1 | 36.35 | 34.85 | 36.1 | 36.1 | -0.2 (-0.55%) | 292,387 |
| 5 Apr 2017 | INR | 35.85 | 36.95 | 35.8 | 36.3 | 36.3 | +0.8 (+2.25%) | 581,692 |
