| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 37 | 40 | 34 | 37.3 | 37.3 | -0.2 (-0.53%) | 182,238 |
| 17 May 2017 | INR | 36.5 | 39 | 36.5 | 37.5 | 37.5 | +1.3 (+3.59%) | 98,737 |
| 16 May 2017 | INR | 35 | 36.8 | 34 | 36.2 | 36.2 | +0.75 (+2.12%) | 47,384 |
| 15 May 2017 | INR | 38 | 38 | 34.5 | 35.45 | 35.45 | -0.6 (-1.66%) | 31,780 |
| 12 May 2017 | INR | 36.55 | 37.55 | 35.35 | 36.05 | 36.05 | -1.45 (-3.87%) | 47,121 |
| 11 May 2017 | INR | 38.55 | 38.55 | 37.45 | 37.5 | 37.5 | -1.05 (-2.72%) | 38,820 |
| 10 May 2017 | INR | 39 | 39 | 37.5 | 38.55 | 38.55 | +0.9 (+2.39%) | 111,031 |
| 9 May 2017 | INR | 35.6 | 39 | 35.6 | 37.65 | 37.65 | +1.9 (+5.31%) | 90,810 |
| 8 May 2017 | INR | 37.5 | 37.9 | 35 | 35.75 | 35.75 | -0.1 (-0.28%) | 30,130 |
| 5 May 2017 | INR | 38.95 | 39 | 35.05 | 35.85 | 35.85 | -2.1 (-5.53%) | 103,652 |
| 4 May 2017 | INR | 39.1 | 40 | 37.8 | 37.95 | 37.95 | +0.2 (+0.53%) | 250,812 |
| 3 May 2017 | INR | 34.5 | 38.95 | 34.5 | 37.75 | 37.75 | +4.85 (+14.74%) | 515,484 |
| 2 May 2017 | INR | 32 | 33.65 | 32 | 32.9 | 32.9 | +1.15 (+3.62%) | 36,312 |
| 28 Apr 2017 | INR | 31.8 | 32.1 | 31.2 | 31.75 | 31.75 | -0.15 (-0.47%) | 22,485 |
| 27 Apr 2017 | INR | 33 | 33.2 | 31.65 | 31.9 | 31.9 | -0.85 (-2.60%) | 53,175 |
| 26 Apr 2017 | INR | 32.55 | 34.25 | 32.25 | 32.75 | 32.75 | -0.55 (-1.65%) | 103,988 |
| 25 Apr 2017 | INR | 32.65 | 33.75 | 32.55 | 33.3 | 33.3 | +0.15 (+0.45%) | 35,261 |
| 24 Apr 2017 | INR | 34.1 | 34.5 | 32.5 | 33.15 | 33.15 | -1.1 (-3.21%) | 69,783 |
| 21 Apr 2017 | INR | 34.9 | 35 | 33 | 34.25 | 34.25 | +0.1 (+0.29%) | 27,190 |
| 20 Apr 2017 | INR | 36.7 | 36.7 | 33.45 | 34.15 | 34.15 | +0.2 (+0.59%) | 29,777 |
| 19 Apr 2017 | INR | 34.95 | 34.95 | 33.25 | 33.95 | 33.95 | -0.35 (-1.02%) | 21,167 |
| 18 Apr 2017 | INR | 33.95 | 37.9 | 32.75 | 34.3 | 34.3 | +0.9 (+2.69%) | 224,054 |
| 17 Apr 2017 | INR | 31.05 | 34 | 31 | 33.4 | 33.4 | +1.55 (+4.87%) | 66,715 |
| 13 Apr 2017 | INR | 31.9 | 32.5 | 31.5 | 31.85 | 31.85 | 0.0 (0.0%) | 31,735 |
| 12 Apr 2017 | INR | 34 | 35 | 30.1 | 31.85 | 31.85 | -1.8 (-5.35%) | 122,541 |
| 11 Apr 2017 | INR | 31.8 | 34.95 | 31.8 | 33.65 | 33.65 | +2.15 (+6.83%) | 114,005 |
| 10 Apr 2017 | INR | 28 | 33 | 28 | 31.5 | 31.5 | +2.35 (+8.06%) | 141,615 |
| 7 Apr 2017 | INR | 29 | 29.7 | 28.6 | 29.15 | 29.15 | -0.35 (-1.19%) | 14,310 |
| 6 Apr 2017 | INR | 29 | 30 | 28.2 | 29.5 | 29.5 | 0.0 (0.0%) | 48,486 |
| 5 Apr 2017 | INR | 28.5 | 30 | 28.3 | 29.5 | 29.5 | +1.1 (+3.87%) | 58,510 |
