| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 32.5 | 32.5 | 30.65 | 30.65 | 15.325 | -1.6 (-4.96%) | 346 |
| 16 May 2017 | INR | 32.25 | 32.25 | 32.25 | 32.25 | 16.125 | 0.0 (0.0%) | 0 |
| 15 May 2017 | INR | 33.9 | 33.9 | 31.15 | 32.25 | 16.125 | -0.5 (-1.53%) | 807 |
| 12 May 2017 | INR | 32.75 | 32.75 | 32.75 | 32.75 | 16.375 | 0.0 (0.0%) | 0 |
| 11 May 2017 | INR | 31 | 32.75 | 31 | 32.75 | 16.375 | +0.95 (+2.99%) | 301 |
| 10 May 2017 | INR | 31.8 | 31.8 | 31.8 | 31.8 | 15.9 | -1.65 (-4.93%) | 2,107 |
| 9 May 2017 | INR | 36.1 | 36.1 | 33.4 | 33.45 | 16.725 | -1 (-2.90%) | 156 |
| 8 May 2017 | INR | 34.45 | 34.45 | 34.45 | 34.45 | 17.225 | +1.55 (+4.71%) | 1 |
| 5 May 2017 | INR | 34 | 34 | 31.8 | 32.9 | 16.45 | -0.55 (-1.64%) | 560 |
| 4 May 2017 | INR | 33.45 | 33.45 | 32 | 33.45 | 16.725 | +1.55 (+4.86%) | 6,379 |
| 3 May 2017 | INR | 31 | 31.95 | 31 | 31.9 | 15.95 | +1.45 (+4.76%) | 8,733 |
| 2 May 2017 | INR | 30 | 30.45 | 30 | 30.45 | 15.225 | +1.45 (+5%) | 3,304 |
| 28 Apr 2017 | INR | 30.25 | 30.25 | 27.55 | 29 | 14.5 | +0.15 (+0.52%) | 831 |
| 27 Apr 2017 | INR | 28.85 | 30.85 | 28.85 | 28.85 | 14.425 | -1.5 (-4.94%) | 3,115 |
| 26 Apr 2017 | INR | 31 | 31.45 | 30 | 30.35 | 15.175 | -0.35 (-1.14%) | 1,120 |
| 25 Apr 2017 | INR | 31.35 | 31.35 | 30.7 | 30.7 | 15.35 | -0.6 (-1.92%) | 8 |
| 24 Apr 2017 | INR | 33.7 | 33.7 | 30.75 | 31.3 | 15.65 | -1.05 (-3.25%) | 2,621 |
| 21 Apr 2017 | INR | 31.6 | 32.35 | 31.6 | 32.35 | 16.175 | -0.9 (-2.71%) | 11 |
| 20 Apr 2017 | INR | 33.25 | 33.25 | 33.25 | 33.25 | 16.625 | 0.0 (0.0%) | 0 |
| 19 Apr 2017 | INR | 33.25 | 33.25 | 33.25 | 33.25 | 16.625 | +0.4 (+1.22%) | 2 |
| 18 Apr 2017 | INR | 33.3 | 33.4 | 30.6 | 32.85 | 16.425 | +0.9 (+2.82%) | 1,382 |
| 17 Apr 2017 | INR | 31.5 | 32.7 | 29.85 | 31.95 | 15.975 | +0.6 (+1.91%) | 256 |
| 13 Apr 2017 | INR | 31.4 | 31.4 | 28.5 | 31.35 | 15.675 | +1.4 (+4.67%) | 2,076 |
| 12 Apr 2017 | INR | 32.7 | 32.7 | 29.95 | 29.95 | 14.975 | -1.55 (-4.92%) | 430 |
| 11 Apr 2017 | INR | 32.5 | 32.5 | 31.5 | 31.5 | 15.75 | -1 (-3.08%) | 223 |
| 10 Apr 2017 | INR | 32.8 | 32.8 | 32.5 | 32.5 | 16.25 | -1.7 (-4.97%) | 101 |
| 7 Apr 2017 | INR | 34.2 | 34.2 | 34.2 | 34.2 | 17.1 | 0.0 (0.0%) | 0 |
| 6 Apr 2017 | INR | 34.2 | 34.2 | 34.2 | 34.2 | 17.1 | +1.35 (+4.11%) | 1 |
| 5 Apr 2017 | INR | 33.5 | 33.5 | 30.55 | 32.85 | 16.425 | +0.9 (+2.82%) | 2,109 |
| 3 Apr 2017 | INR | 33.9 | 33.9 | 31.95 | 31.95 | 15.975 | -0.35 (-1.08%) | 102 |
