| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 26.95 | 27 | 25.75 | 26.05 | 26.05 | -1.4 (-5.10%) | 11,735 |
| 17 May 2017 | INR | 28 | 28 | 26.55 | 27.45 | 27.45 | +1.15 (+4.37%) | 3,032 |
| 16 May 2017 | INR | 27 | 27.35 | 26 | 26.3 | 26.3 | -0.05 (-0.19%) | 11,076 |
| 15 May 2017 | INR | 26.6 | 27.25 | 26.2 | 26.35 | 26.35 | -0.25 (-0.94%) | 4,329 |
| 12 May 2017 | INR | 27 | 27.95 | 26.5 | 26.6 | 26.6 | -0.35 (-1.30%) | 257 |
| 11 May 2017 | INR | 26.5 | 28 | 26.5 | 26.95 | 26.95 | +0.15 (+0.56%) | 2,153 |
| 10 May 2017 | INR | 27 | 27.95 | 26.6 | 26.8 | 26.8 | -0.5 (-1.83%) | 5,948 |
| 9 May 2017 | INR | 28 | 28.75 | 27 | 27.3 | 27.3 | -0.85 (-3.02%) | 3,316 |
| 8 May 2017 | INR | 29 | 29.8 | 27.65 | 28.15 | 28.15 | -0.7 (-2.43%) | 5,801 |
| 5 May 2017 | INR | 26.7 | 29.4 | 26.7 | 28.85 | 28.85 | +2.1 (+7.85%) | 22,899 |
| 4 May 2017 | INR | 26.55 | 28 | 26.5 | 26.75 | 26.75 | 0.0 (0.0%) | 2,061 |
| 3 May 2017 | INR | 26.2 | 27 | 26 | 26.75 | 26.75 | -0.05 (-0.19%) | 8,971 |
| 2 May 2017 | INR | 26.75 | 27 | 25.55 | 26.8 | 26.8 | +0.35 (+1.32%) | 3,361 |
| 28 Apr 2017 | INR | 28.25 | 28.25 | 25.95 | 26.45 | 26.45 | 0.0 (0.0%) | 5,359 |
| 27 Apr 2017 | INR | 27 | 29.65 | 26.25 | 26.45 | 26.45 | -0.55 (-2.04%) | 2,168 |
| 26 Apr 2017 | INR | 27 | 27.5 | 27 | 27 | 27 | -0.6 (-2.17%) | 3,324 |
| 25 Apr 2017 | INR | 27 | 28 | 27 | 27.6 | 27.6 | +0.55 (+2.03%) | 2,416 |
| 24 Apr 2017 | INR | 27 | 27.5 | 26.8 | 27.05 | 27.05 | -0.45 (-1.64%) | 4,150 |
| 21 Apr 2017 | INR | 27 | 28.45 | 26.95 | 27.5 | 27.5 | -0.05 (-0.18%) | 3,940 |
| 20 Apr 2017 | INR | 27 | 28 | 27 | 27.55 | 27.55 | -0.1 (-0.36%) | 2,925 |
| 19 Apr 2017 | INR | 27.15 | 27.65 | 27 | 27.65 | 27.65 | +0.4 (+1.47%) | 2,495 |
| 18 Apr 2017 | INR | 27 | 28.25 | 27 | 27.25 | 27.25 | -0.2 (-0.73%) | 4,304 |
| 17 Apr 2017 | INR | 29 | 30 | 27 | 27.45 | 27.45 | +0.4 (+1.48%) | 1,628 |
| 13 Apr 2017 | INR | 27.4 | 27.85 | 27 | 27.05 | 27.05 | +0.15 (+0.56%) | 1,479 |
| 12 Apr 2017 | INR | 27 | 28.6 | 26.5 | 26.9 | 26.9 | -0.55 (-2.00%) | 12,798 |
| 11 Apr 2017 | INR | 26.85 | 28.2 | 26.85 | 27.45 | 27.45 | -0.45 (-1.61%) | 1,711 |
| 10 Apr 2017 | INR | 27.95 | 27.95 | 26.8 | 27.9 | 27.9 | -0.05 (-0.18%) | 805 |
| 7 Apr 2017 | INR | 27.95 | 30 | 27.75 | 27.95 | 27.95 | +0.5 (+1.82%) | 2,721 |
| 6 Apr 2017 | INR | 27.95 | 27.95 | 26.8 | 27.45 | 27.45 | +0.35 (+1.29%) | 1,788 |
| 5 Apr 2017 | INR | 26.7 | 27.7 | 26.7 | 27.1 | 27.1 | +0.4 (+1.50%) | 4,487 |
