| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 29.25 | 29.75 | 29.1 | 29.3 | 29.3 | -0.45 (-1.51%) | 12,671 |
| 17 May 2017 | INR | 29.75 | 30 | 29.5 | 29.75 | 29.75 | -0.15 (-0.50%) | 7,956 |
| 16 May 2017 | INR | 30.25 | 30.25 | 29.4 | 29.9 | 29.9 | -0.1 (-0.33%) | 12,561 |
| 15 May 2017 | INR | 31.25 | 31.9 | 29.75 | 30 | 30 | -1 (-3.23%) | 18,287 |
| 12 May 2017 | INR | 31.5 | 31.5 | 30.7 | 31 | 31 | -0.2 (-0.64%) | 8,823 |
| 11 May 2017 | INR | 31 | 32.35 | 30.9 | 31.2 | 31.2 | +0.45 (+1.46%) | 67,605 |
| 10 May 2017 | INR | 29.15 | 33.4 | 29.1 | 30.75 | 30.75 | +1.45 (+4.95%) | 133,763 |
| 9 May 2017 | INR | 29.2 | 29.65 | 28.9 | 29.3 | 29.3 | +0.25 (+0.86%) | 16,943 |
| 8 May 2017 | INR | 28.7 | 30.85 | 28.7 | 29.05 | 29.05 | +0.1 (+0.35%) | 28,579 |
| 5 May 2017 | INR | 29 | 29.1 | 28.5 | 28.95 | 28.95 | -0.1 (-0.34%) | 12,434 |
| 4 May 2017 | INR | 28.8 | 29.35 | 28.6 | 29.05 | 29.05 | +0.1 (+0.35%) | 11,584 |
| 3 May 2017 | INR | 29.05 | 29.1 | 28.65 | 28.95 | 28.95 | -0.25 (-0.86%) | 7,515 |
| 2 May 2017 | INR | 29.55 | 30.35 | 28.5 | 29.2 | 29.2 | +0.25 (+0.86%) | 41,984 |
| 28 Apr 2017 | INR | 28.8 | 29.05 | 28.6 | 28.95 | 28.95 | 0.0 (0.0%) | 4,832 |
| 27 Apr 2017 | INR | 29 | 29.2 | 28.65 | 28.95 | 28.95 | -0.15 (-0.52%) | 28,820 |
| 26 Apr 2017 | INR | 28.65 | 30 | 28.65 | 29.1 | 29.1 | +0.15 (+0.52%) | 54,837 |
| 25 Apr 2017 | INR | 29.9 | 30.1 | 28.3 | 28.95 | 28.95 | -1.05 (-3.50%) | 46,207 |
| 24 Apr 2017 | INR | 30.65 | 30.8 | 29.75 | 30 | 30 | -0.55 (-1.80%) | 53,389 |
| 21 Apr 2017 | INR | 30.95 | 31 | 30.3 | 30.55 | 30.55 | +0.45 (+1.50%) | 8,339 |
| 20 Apr 2017 | INR | 30.05 | 30.6 | 29.9 | 30.1 | 30.1 | +0.05 (+0.17%) | 29,490 |
| 19 Apr 2017 | INR | 30.1 | 30.15 | 29.8 | 30.05 | 30.05 | -0.2 (-0.66%) | 8,829 |
| 18 Apr 2017 | INR | 31.35 | 31.35 | 30.1 | 30.25 | 30.25 | -0.75 (-2.42%) | 19,047 |
| 17 Apr 2017 | INR | 32 | 32 | 30.75 | 31 | 31 | -0.4 (-1.27%) | 8,463 |
| 13 Apr 2017 | INR | 31.75 | 31.95 | 31.25 | 31.4 | 31.4 | -0.25 (-0.79%) | 18,855 |
| 12 Apr 2017 | INR | 32.15 | 32.9 | 31.2 | 31.65 | 31.65 | -0.55 (-1.71%) | 20,002 |
| 11 Apr 2017 | INR | 32.5 | 32.55 | 31.75 | 32.2 | 32.2 | -0.3 (-0.92%) | 6,455 |
| 10 Apr 2017 | INR | 31.85 | 32.7 | 31.85 | 32.5 | 32.5 | +0.8 (+2.52%) | 22,910 |
| 7 Apr 2017 | INR | 33.6 | 33.6 | 31.15 | 31.7 | 31.7 | -1.4 (-4.23%) | 68,793 |
| 6 Apr 2017 | INR | 32.7 | 33.3 | 32.55 | 33.1 | 33.1 | +0.4 (+1.22%) | 23,003 |
| 5 Apr 2017 | INR | 32 | 33.85 | 32 | 32.7 | 32.7 | -0.35 (-1.06%) | 58,422 |
