| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | +1.45 (+4.87%) | 33,858 |
| 17 May 2017 | INR | 28.5 | 30.05 | 28.5 | 29.8 | 29.8 | +1.15 (+4.01%) | 52,662 |
| 16 May 2017 | INR | 29.95 | 29.95 | 28.3 | 28.65 | 28.65 | -0.45 (-1.55%) | 16,443 |
| 15 May 2017 | INR | 30.2 | 30.2 | 28.9 | 29.1 | 29.1 | -0.3 (-1.02%) | 21,055 |
| 12 May 2017 | INR | 30.1 | 30.1 | 29 | 29.4 | 29.4 | -0.75 (-2.49%) | 13,003 |
| 11 May 2017 | INR | 31.1 | 31.1 | 30 | 30.15 | 30.15 | +0.5 (+1.69%) | 80,226 |
| 10 May 2017 | INR | 29.5 | 29.65 | 29.4 | 29.65 | 29.65 | +1.4 (+4.96%) | 20,280 |
| 9 May 2017 | INR | 27.55 | 28.5 | 27.2 | 28.25 | 28.25 | -0.15 (-0.53%) | 14,410 |
| 8 May 2017 | INR | 28 | 28.4 | 27.1 | 28.4 | 28.4 | +0.4 (+1.43%) | 23,165 |
| 5 May 2017 | INR | 29 | 29 | 27.75 | 28 | 28 | -1.2 (-4.11%) | 58,597 |
| 4 May 2017 | INR | 28.95 | 29.65 | 28.7 | 29.2 | 29.2 | -0.05 (-0.17%) | 29,747 |
| 3 May 2017 | INR | 29.55 | 29.85 | 29.1 | 29.25 | 29.25 | -0.3 (-1.02%) | 43,485 |
| 2 May 2017 | INR | 30.1 | 30.6 | 29.1 | 29.55 | 29.55 | -0.55 (-1.83%) | 29,883 |
| 28 Apr 2017 | INR | 31.2 | 31.55 | 29.9 | 30.1 | 30.1 | 0.0 (0.0%) | 60,205 |
| 27 Apr 2017 | INR | 29.7 | 30.6 | 29.3 | 30.1 | 30.1 | -0.65 (-2.11%) | 72,097 |
| 26 Apr 2017 | INR | 31.35 | 32.7 | 30.75 | 30.75 | 30.75 | -1.6 (-4.95%) | 193,051 |
| 25 Apr 2017 | INR | 35.4 | 35.4 | 32.1 | 32.35 | 32.35 | -1.4 (-4.15%) | 719,630 |
| 24 Apr 2017 | INR | 33.1 | 33.75 | 32.5 | 33.75 | 33.75 | +3.05 (+9.93%) | 593,288 |
| 21 Apr 2017 | INR | 29.05 | 30.7 | 29.05 | 30.7 | 30.7 | +2.75 (+9.84%) | 968,020 |
| 20 Apr 2017 | INR | 28.5 | 29 | 27.65 | 27.95 | 27.95 | -0.55 (-1.93%) | 105,444 |
| 19 Apr 2017 | INR | 27.85 | 29.5 | 27.85 | 28.5 | 28.5 | +0.4 (+1.42%) | 217,504 |
| 18 Apr 2017 | INR | 27.25 | 29.2 | 27.25 | 28.1 | 28.1 | +1.55 (+5.84%) | 449,859 |
| 17 Apr 2017 | INR | 27 | 27.85 | 25.4 | 26.55 | 26.55 | +0.15 (+0.57%) | 388,870 |
| 13 Apr 2017 | INR | 24.5 | 26.4 | 24 | 26.4 | 26.4 | +2.4 (+10%) | 345,679 |
| 12 Apr 2017 | INR | 24.5 | 24.5 | 23.85 | 24 | 24 | -0.2 (-0.83%) | 13,560 |
| 11 Apr 2017 | INR | 24.4 | 24.85 | 24.1 | 24.2 | 24.2 | +0.05 (+0.21%) | 28,095 |
| 10 Apr 2017 | INR | 24.4 | 24.65 | 24.05 | 24.15 | 24.15 | +0.1 (+0.42%) | 25,606 |
| 7 Apr 2017 | INR | 24.5 | 24.75 | 23.9 | 24.05 | 24.05 | -0.45 (-1.84%) | 27,937 |
| 6 Apr 2017 | INR | 24.9 | 25.4 | 24.3 | 24.5 | 24.5 | -0.35 (-1.41%) | 25,580 |
| 5 Apr 2017 | INR | 24.15 | 25.4 | 24.15 | 24.85 | 24.85 | +0.5 (+2.05%) | 121,095 |
