| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 42.1 | 42.1 | 40.9 | 41 | 41 | +0.9 (+2.24%) | 44,591 |
| 17 May 2017 | INR | 40.7 | 40.7 | 39.6 | 40.1 | 40.1 | -0.75 (-1.84%) | 34,871 |
| 16 May 2017 | INR | 39.95 | 40.95 | 39.95 | 40.85 | 40.85 | +1.5 (+3.81%) | 48,603 |
| 15 May 2017 | INR | 38.85 | 40.4 | 38.85 | 39.35 | 39.35 | +0.85 (+2.21%) | 18,233 |
| 12 May 2017 | INR | 37.4 | 38.9 | 37.4 | 38.5 | 38.5 | -0.5 (-1.28%) | 7,826 |
| 11 May 2017 | INR | 37.5 | 39.75 | 37.5 | 39 | 39 | -0.3 (-0.76%) | 40,300 |
| 10 May 2017 | INR | 38 | 39.95 | 37.15 | 39.3 | 39.3 | +0.9 (+2.34%) | 5,714 |
| 9 May 2017 | INR | 39 | 39 | 37.05 | 38.4 | 38.4 | +0.15 (+0.39%) | 24,649 |
| 8 May 2017 | INR | 38 | 38.25 | 37.05 | 38.25 | 38.25 | -0.25 (-0.65%) | 10,900 |
| 5 May 2017 | INR | 39.85 | 40 | 36.7 | 38.5 | 38.5 | +0.35 (+0.92%) | 15,750 |
| 4 May 2017 | INR | 38 | 38.15 | 36.05 | 38.15 | 38.15 | +1.8 (+4.95%) | 24,235 |
| 3 May 2017 | INR | 35 | 36.35 | 35 | 36.35 | 36.35 | +1.6 (+4.60%) | 26,250 |
| 2 May 2017 | INR | 35.05 | 36.9 | 34.6 | 34.75 | 34.75 | -0.8 (-2.25%) | 4,163 |
| 28 Apr 2017 | INR | 36.9 | 37 | 35.55 | 35.55 | 35.55 | -0.95 (-2.60%) | 1,740 |
| 27 Apr 2017 | INR | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | -0.6 (-1.62%) | 2,550 |
| 26 Apr 2017 | INR | 38.5 | 38.5 | 36.5 | 37.1 | 37.1 | +0.35 (+0.95%) | 28,334 |
| 25 Apr 2017 | INR | 36.5 | 36.75 | 35 | 36.75 | 36.75 | +1.75 (+5%) | 76,199 |
| 24 Apr 2017 | INR | 35.1 | 35.1 | 33.6 | 35 | 35 | -0.1 (-0.28%) | 8,584 |
| 21 Apr 2017 | INR | 35.1 | 36 | 35.1 | 35.1 | 35.1 | -0.9 (-2.50%) | 3,302 |
| 20 Apr 2017 | INR | 35 | 36 | 35 | 36 | 36 | -0.15 (-0.41%) | 2,929 |
| 19 Apr 2017 | INR | 36.3 | 36.3 | 34.5 | 36.15 | 36.15 | -0.15 (-0.41%) | 1,301 |
| 18 Apr 2017 | INR | 38.2 | 38.2 | 35.45 | 36.3 | 36.3 | -0.3 (-0.82%) | 10,833 |
| 17 Apr 2017 | INR | 36.1 | 36.6 | 36.1 | 36.6 | 36.6 | -0.95 (-2.53%) | 13,180 |
| 13 Apr 2017 | INR | 38.9 | 38.9 | 37.2 | 37.55 | 37.55 | -1.05 (-2.72%) | 46,181 |
| 12 Apr 2017 | INR | 38 | 38.6 | 37.5 | 38.6 | 38.6 | -0.05 (-0.13%) | 44,304 |
| 11 Apr 2017 | INR | 37.7 | 39.75 | 37.7 | 38.65 | 38.65 | +0.15 (+0.39%) | 39,480 |
| 10 Apr 2017 | INR | 37.1 | 39.35 | 37.1 | 38.5 | 38.5 | +1 (+2.67%) | 91,181 |
| 7 Apr 2017 | INR | 38.8 | 39 | 37.3 | 37.5 | 37.5 | -0.75 (-1.96%) | 16,609 |
| 6 Apr 2017 | INR | 37.2 | 38.9 | 36.1 | 38.25 | 38.25 | +1.05 (+2.82%) | 43,731 |
| 5 Apr 2017 | INR | 39.5 | 39.8 | 37 | 37.2 | 37.2 | -1.7 (-4.37%) | 78,238 |
