| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 27.15 | 27.25 | 27.15 | 27.2 | 27.2 | -0.5 (-1.81%) | 1,641 |
| 16 May 2017 | INR | 27.65 | 27.75 | 27.65 | 27.7 | 27.7 | -0.5 (-1.77%) | 3,111 |
| 15 May 2017 | INR | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | -0.55 (-1.91%) | 273 |
| 12 May 2017 | INR | 29.1 | 29.2 | 28.75 | 28.75 | 28.75 | -0.45 (-1.54%) | 2,454 |
| 11 May 2017 | INR | 28.8 | 29.75 | 28.65 | 29.2 | 29.2 | 0.0 (0.0%) | 27,624 |
| 10 May 2017 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | -0.55 (-1.85%) | 613 |
| 9 May 2017 | INR | 29.75 | 30 | 29.75 | 29.75 | 29.75 | -0.6 (-1.98%) | 19,821 |
| 8 May 2017 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.6 (-1.94%) | 5 |
| 5 May 2017 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.6 (-1.90%) | 152 |
| 4 May 2017 | INR | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.6 (-1.87%) | 20 |
| 3 May 2017 | INR | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.65 (-1.98%) | 250 |
| 2 May 2017 | INR | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | -0.65 (-1.94%) | 75 |
| 28 Apr 2017 | INR | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.65 (-1.91%) | 430 |
| 27 Apr 2017 | INR | 34.1 | 34.1 | 34.1 | 34.1 | 34.1 | -0.65 (-1.87%) | 15 |
| 26 Apr 2017 | INR | 35.8 | 36 | 34.75 | 34.75 | 34.75 | -0.7 (-1.97%) | 14,888 |
| 25 Apr 2017 | INR | 35.35 | 35.45 | 35.35 | 35.45 | 35.45 | +0.65 (+1.87%) | 36,257 |
| 24 Apr 2017 | INR | 34.8 | 34.8 | 34.8 | 34.8 | 34.8 | +0.65 (+1.90%) | 4,222 |
| 21 Apr 2017 | INR | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | +0.65 (+1.94%) | 1,850 |
| 20 Apr 2017 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | +0.65 (+1.98%) | 2,685 |
| 19 Apr 2017 | INR | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | +0.6 (+1.86%) | 2,098 |
| 18 Apr 2017 | INR | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | +0.6 (+1.90%) | 4,434 |
| 17 Apr 2017 | INR | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | +0.6 (+1.93%) | 6,342 |
| 13 Apr 2017 | INR | 31.05 | 31.05 | 29.85 | 31.05 | 31.05 | +0.6 (+1.97%) | 11,309 |
| 12 Apr 2017 | INR | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | +0.55 (+1.84%) | 76,497 |
| 11 Apr 2017 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | +1.4 (+4.91%) | 9,165 |
| 10 Apr 2017 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | +1.35 (+4.97%) | 11,325 |
| 7 Apr 2017 | INR | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | +1.25 (+4.83%) | 204,679 |
| 6 Apr 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | +1.2 (+4.86%) | 19,579 |
| 5 Apr 2017 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | +1.15 (+4.88%) | 1,055 |
| 3 Apr 2017 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | +1.1 (+4.90%) | 671 |
