| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 34.25 | 34.7 | 33.2 | 33.6 | 33.6 | -1.45 (-4.14%) | 20,210 |
| 17 May 2017 | INR | 35.1 | 36.5 | 34.4 | 35.05 | 35.05 | -1.95 (-5.27%) | 33,002 |
| 16 May 2017 | INR | 37.4 | 37.4 | 35.7 | 37 | 37 | +0.05 (+0.14%) | 28,775 |
| 15 May 2017 | INR | 36.7 | 37.7 | 36.45 | 36.95 | 36.95 | +0.25 (+0.68%) | 27,074 |
| 12 May 2017 | INR | 34.5 | 37.8 | 34.5 | 36.7 | 36.7 | +2.3 (+6.69%) | 45,277 |
| 11 May 2017 | INR | 33.6 | 35.7 | 33.6 | 34.4 | 34.4 | -0.6 (-1.71%) | 6,775 |
| 10 May 2017 | INR | 34.9 | 35.4 | 34.05 | 35 | 35 | +0.95 (+2.79%) | 9,142 |
| 9 May 2017 | INR | 34 | 35.45 | 33.85 | 34.05 | 34.05 | -0.35 (-1.02%) | 10,270 |
| 8 May 2017 | INR | 35 | 35.5 | 34.25 | 34.4 | 34.4 | -1.15 (-3.23%) | 10,603 |
| 5 May 2017 | INR | 37.9 | 37.9 | 35.25 | 35.55 | 35.55 | -0.5 (-1.39%) | 11,478 |
| 4 May 2017 | INR | 36.3 | 36.9 | 36 | 36.05 | 36.05 | -0.15 (-0.41%) | 9,983 |
| 3 May 2017 | INR | 36.35 | 37.05 | 35.95 | 36.2 | 36.2 | -0.7 (-1.90%) | 19,823 |
| 2 May 2017 | INR | 37 | 38.55 | 36.45 | 36.9 | 36.9 | -0.05 (-0.14%) | 5,530 |
| 28 Apr 2017 | INR | 34.6 | 37.9 | 34.6 | 36.95 | 36.95 | -0.05 (-0.14%) | 19,797 |
| 27 Apr 2017 | INR | 37.55 | 38.5 | 36.25 | 37 | 37 | -0.9 (-2.37%) | 24,517 |
| 26 Apr 2017 | INR | 39.65 | 40.65 | 37.2 | 37.9 | 37.9 | +0.4 (+1.07%) | 82,078 |
| 25 Apr 2017 | INR | 35.1 | 37.5 | 34.65 | 37.5 | 37.5 | +3.4 (+9.97%) | 119,360 |
| 24 Apr 2017 | INR | 34.25 | 35.5 | 33.1 | 34.1 | 34.1 | +0.05 (+0.15%) | 15,105 |
| 21 Apr 2017 | INR | 35.8 | 35.95 | 33.3 | 34.05 | 34.05 | -1 (-2.85%) | 20,325 |
| 20 Apr 2017 | INR | 36.3 | 36.35 | 34.65 | 35.05 | 35.05 | -0.05 (-0.14%) | 15,520 |
| 19 Apr 2017 | INR | 36.7 | 36.7 | 34 | 35.1 | 35.1 | -0.1 (-0.28%) | 28,079 |
| 18 Apr 2017 | INR | 37.8 | 38.9 | 34.8 | 35.2 | 35.2 | -2.45 (-6.51%) | 48,371 |
| 17 Apr 2017 | INR | 41.4 | 41.4 | 37.1 | 37.65 | 37.65 | -1.95 (-4.92%) | 57,962 |
| 13 Apr 2017 | INR | 38.95 | 40.4 | 38.6 | 39.6 | 39.6 | +1.05 (+2.72%) | 85,702 |
| 12 Apr 2017 | INR | 43.9 | 43.9 | 37.7 | 38.55 | 38.55 | -1.4 (-3.50%) | 527,349 |
| 11 Apr 2017 | INR | 34.75 | 39.95 | 33 | 39.95 | 39.95 | +6.65 (+19.97%) | 415,941 |
| 10 Apr 2017 | INR | 30.95 | 34.85 | 30 | 33.3 | 33.3 | +3.4 (+11.37%) | 219,793 |
| 7 Apr 2017 | INR | 29.6 | 32.4 | 29 | 29.9 | 29.9 | +0.75 (+2.57%) | 117,896 |
| 6 Apr 2017 | INR | 29.9 | 30 | 28.2 | 29.15 | 29.15 | +0.85 (+3.00%) | 74,742 |
| 5 Apr 2017 | INR | 23.25 | 28.3 | 23.25 | 28.3 | 28.3 | +4.7 (+19.92%) | 70,269 |
