| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | INR | 28.1 | 29.95 | 27.25 | 27.25 | 27.25 | -1 (-3.54%) | 3,134 |
| 23 May 2017 | INR | 30 | 30 | 28 | 28.25 | 28.25 | -0.45 (-1.57%) | 10,952 |
| 22 May 2017 | INR | 30 | 31.2 | 28.15 | 28.7 | 28.7 | -1.35 (-4.49%) | 7,863 |
| 19 May 2017 | INR | 30.9 | 32.2 | 29.25 | 30.05 | 30.05 | -0.25 (-0.83%) | 19,097 |
| 18 May 2017 | INR | 31.5 | 31.5 | 30.1 | 30.3 | 30.3 | -1.15 (-3.66%) | 8,685 |
| 17 May 2017 | INR | 30.15 | 33.75 | 30.15 | 31.45 | 31.45 | -0.55 (-1.72%) | 4,041 |
| 16 May 2017 | INR | 32.25 | 32.25 | 30.15 | 32 | 32 | -0.3 (-0.93%) | 11,332 |
| 15 May 2017 | INR | 32.55 | 33 | 32.25 | 32.3 | 32.3 | -0.6 (-1.82%) | 6,019 |
| 12 May 2017 | INR | 33.95 | 34 | 32.3 | 32.9 | 32.9 | +0.05 (+0.15%) | 4,339 |
| 11 May 2017 | INR | 34.5 | 36.55 | 32.1 | 32.85 | 32.85 | -0.45 (-1.35%) | 81,140 |
| 10 May 2017 | INR | 29.35 | 33.3 | 29.35 | 33.3 | 33.3 | +3 (+9.90%) | 39,056 |
| 9 May 2017 | INR | 29.5 | 30.8 | 29 | 30.3 | 30.3 | -0.45 (-1.46%) | 19,622 |
| 8 May 2017 | INR | 30.45 | 31.2 | 30.1 | 30.75 | 30.75 | +0.5 (+1.65%) | 13,599 |
| 5 May 2017 | INR | 30.6 | 30.75 | 29.2 | 30.25 | 30.25 | -0.5 (-1.63%) | 26,435 |
| 4 May 2017 | INR | 32.4 | 33.6 | 30.6 | 30.75 | 30.75 | -1.65 (-5.09%) | 19,357 |
| 3 May 2017 | INR | 32.8 | 33 | 30.5 | 32.4 | 32.4 | +0.7 (+2.21%) | 18,408 |
| 2 May 2017 | INR | 33.05 | 34.55 | 31.6 | 31.7 | 31.7 | -1.2 (-3.65%) | 36,596 |
| 28 Apr 2017 | INR | 36.7 | 36.7 | 32.6 | 32.9 | 32.9 | -1.4 (-4.08%) | 19,994 |
| 27 Apr 2017 | INR | 34.25 | 35.7 | 33.6 | 34.3 | 34.3 | -0.55 (-1.58%) | 19,166 |
| 26 Apr 2017 | INR | 37 | 37.8 | 34.7 | 34.85 | 34.85 | -1.3 (-3.60%) | 48,281 |
| 25 Apr 2017 | INR | 37.95 | 39.9 | 35.35 | 36.15 | 36.15 | +0.5 (+1.40%) | 247,645 |
| 24 Apr 2017 | INR | 31.3 | 36 | 29.25 | 35.65 | 35.65 | +5.5 (+18.24%) | 381,775 |
| 21 Apr 2017 | INR | 27 | 31.65 | 27 | 30.15 | 30.15 | +3.75 (+14.20%) | 431,945 |
| 20 Apr 2017 | INR | 25.9 | 26.8 | 24.65 | 26.4 | 26.4 | +1.4 (+5.60%) | 31,118 |
| 19 Apr 2017 | INR | 25.2 | 25.8 | 25 | 25 | 25 | -0.15 (-0.60%) | 1,302 |
| 18 Apr 2017 | INR | 26.95 | 26.95 | 25 | 25.15 | 25.15 | -0.85 (-3.27%) | 7,541 |
| 17 Apr 2017 | INR | 25.7 | 26.45 | 25.15 | 26 | 26 | +0.1 (+0.39%) | 6,761 |
| 13 Apr 2017 | INR | 26.9 | 26.9 | 25.3 | 25.9 | 25.9 | +0.4 (+1.57%) | 2,346 |
| 12 Apr 2017 | INR | 26 | 26.25 | 24.6 | 25.5 | 25.5 | -0.2 (-0.78%) | 26,650 |
| 11 Apr 2017 | INR | 26 | 26.5 | 25.1 | 25.7 | 25.7 | +0.3 (+1.18%) | 5,545 |
