| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 30.4 | 30.5 | 29.9 | 29.95 | 29.95 | -0.3 (-0.99%) | 19,100 |
| 17 May 2017 | INR | 30.25 | 30.5 | 30 | 30.25 | 30.25 | +0.5 (+1.68%) | 11,484 |
| 16 May 2017 | INR | 31.5 | 31.5 | 29.6 | 29.75 | 29.75 | -1.2 (-3.88%) | 28,852 |
| 15 May 2017 | INR | 31.5 | 31.5 | 30.8 | 30.95 | 30.95 | -0.05 (-0.16%) | 15,953 |
| 12 May 2017 | INR | 31.5 | 31.5 | 31 | 31 | 31 | -0.15 (-0.48%) | 19,806 |
| 11 May 2017 | INR | 31.6 | 31.6 | 31.1 | 31.15 | 31.15 | -0.15 (-0.48%) | 13,750 |
| 10 May 2017 | INR | 32.2 | 32.2 | 31 | 31.3 | 31.3 | +0.25 (+0.81%) | 12,496 |
| 9 May 2017 | INR | 32 | 32 | 31 | 31.05 | 31.05 | -0.75 (-2.36%) | 35,243 |
| 8 May 2017 | INR | 31.8 | 31.85 | 31.4 | 31.8 | 31.8 | +0.25 (+0.79%) | 20,542 |
| 5 May 2017 | INR | 32.6 | 32.6 | 31.2 | 31.55 | 31.55 | -1.1 (-3.37%) | 39,084 |
| 4 May 2017 | INR | 32.5 | 33.25 | 31 | 32.65 | 32.65 | +0.95 (+3.00%) | 42,403 |
| 3 May 2017 | INR | 31.5 | 32.5 | 31.5 | 31.7 | 31.7 | +0.7 (+2.26%) | 27,291 |
| 2 May 2017 | INR | 31.4 | 31.5 | 31 | 31 | 31 | -0.05 (-0.16%) | 28,859 |
| 28 Apr 2017 | INR | 31.1 | 31.35 | 29.45 | 31.05 | 31.05 | +0.05 (+0.16%) | 71,026 |
| 27 Apr 2017 | INR | 31.5 | 31.5 | 30.9 | 31 | 31 | -0.2 (-0.64%) | 17,599 |
| 26 Apr 2017 | INR | 31.4 | 31.5 | 30.6 | 31.2 | 31.2 | -0.1 (-0.32%) | 22,842 |
| 25 Apr 2017 | INR | 31.85 | 31.85 | 31.1 | 31.3 | 31.3 | +0.3 (+0.97%) | 19,704 |
| 24 Apr 2017 | INR | 31.2 | 31.35 | 30.8 | 31 | 31 | -0.05 (-0.16%) | 17,002 |
| 21 Apr 2017 | INR | 31.2 | 31.4 | 30.7 | 31.05 | 31.05 | +0.3 (+0.98%) | 27,928 |
| 20 Apr 2017 | INR | 31.3 | 31.3 | 30.55 | 30.75 | 30.75 | -0.25 (-0.81%) | 18,659 |
| 19 Apr 2017 | INR | 31 | 31 | 30.6 | 31 | 31 | +0.3 (+0.98%) | 17,780 |
| 18 Apr 2017 | INR | 29.75 | 30.85 | 29.4 | 30.7 | 30.7 | +0.85 (+2.85%) | 26,213 |
| 17 Apr 2017 | INR | 29.2 | 30 | 29.1 | 29.85 | 29.85 | +0.6 (+2.05%) | 16,275 |
| 13 Apr 2017 | INR | 28.6 | 29.45 | 28.6 | 29.25 | 29.25 | +0.65 (+2.27%) | 22,172 |
| 12 Apr 2017 | INR | 29 | 29 | 28.4 | 28.6 | 28.6 | -0.1 (-0.35%) | 26,184 |
| 11 Apr 2017 | INR | 28.55 | 29.5 | 27.3 | 28.7 | 28.7 | +0.3 (+1.06%) | 36,152 |
| 10 Apr 2017 | INR | 28.7 | 29.95 | 27.5 | 28.4 | 28.4 | -0.15 (-0.53%) | 20,110 |
| 7 Apr 2017 | INR | 27.8 | 28.7 | 27.7 | 28.55 | 28.55 | +1.1 (+4.01%) | 18,463 |
| 6 Apr 2017 | INR | 27.2 | 27.9 | 27 | 27.45 | 27.45 | +0.75 (+2.81%) | 12,162 |
| 5 Apr 2017 | INR | 26 | 26.75 | 26 | 26.7 | 26.7 | +1.2 (+4.71%) | 16,044 |
