| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | INR | 24 | 24.35 | 23.4 | 23.8 | 23.8 | -0.3 (-1.24%) | 30,791 |
| 10 May 2017 | INR | 24.15 | 24.85 | 23.5 | 24.1 | 24.1 | -0.35 (-1.43%) | 36,986 |
| 9 May 2017 | INR | 25 | 25.5 | 23.2 | 24.45 | 24.45 | -0.45 (-1.81%) | 119,436 |
| 8 May 2017 | INR | 26.75 | 26.75 | 24.5 | 24.9 | 24.9 | -0.5 (-1.97%) | 43,145 |
| 5 May 2017 | INR | 26.5 | 26.7 | 24.95 | 25.4 | 25.4 | -0.55 (-2.12%) | 77,443 |
| 4 May 2017 | INR | 27 | 28 | 25.5 | 25.95 | 25.95 | -1.4 (-5.12%) | 50,323 |
| 3 May 2017 | INR | 27.1 | 28 | 26.3 | 27.35 | 27.35 | +0.25 (+0.92%) | 40,162 |
| 2 May 2017 | INR | 27.8 | 27.8 | 26.5 | 27.1 | 27.1 | -0.05 (-0.18%) | 21,178 |
| 28 Apr 2017 | INR | 27.5 | 27.8 | 26.8 | 27.15 | 27.15 | -0.15 (-0.55%) | 50,648 |
| 27 Apr 2017 | INR | 28 | 28.5 | 26.6 | 27.3 | 27.3 | -0.55 (-1.97%) | 92,673 |
| 26 Apr 2017 | INR | 28 | 28.5 | 27 | 27.85 | 27.85 | +0.35 (+1.27%) | 343,973 |
| 25 Apr 2017 | INR | 26.3 | 28.4 | 26.3 | 27.5 | 27.5 | +1.3 (+4.96%) | 173,113 |
| 24 Apr 2017 | INR | 24.4 | 26.5 | 24.35 | 26.2 | 26.2 | +1.7 (+6.94%) | 446,288 |
| 21 Apr 2017 | INR | 24.9 | 24.9 | 24.25 | 24.5 | 24.5 | -0.1 (-0.41%) | 55,985 |
| 20 Apr 2017 | INR | 25.5 | 25.5 | 23.8 | 24.6 | 24.6 | +0.15 (+0.61%) | 70,531 |
| 19 Apr 2017 | INR | 25.45 | 25.45 | 23 | 24.45 | 24.45 | +0.1 (+0.41%) | 150,646 |
| 18 Apr 2017 | INR | 24.5 | 25.5 | 23.85 | 24.35 | 24.35 | -0.1 (-0.41%) | 603,421 |
| 17 Apr 2017 | INR | 24.5 | 24.7 | 23.5 | 24.45 | 24.45 | +0.1 (+0.41%) | 44,742 |
| 13 Apr 2017 | INR | 24.5 | 24.7 | 23.9 | 24.35 | 24.35 | +0.5 (+2.10%) | 55,040 |
| 12 Apr 2017 | INR | 25.05 | 25.9 | 23.5 | 23.85 | 23.85 | -1.25 (-4.98%) | 118,991 |
| 11 Apr 2017 | INR | 24 | 25.8 | 24 | 25.1 | 25.1 | +0.8 (+3.29%) | 223,974 |
| 10 Apr 2017 | INR | 24.7 | 24.7 | 23.05 | 24.3 | 24.3 | +0.45 (+1.89%) | 36,191 |
| 7 Apr 2017 | INR | 24.2 | 24.9 | 23.85 | 23.85 | 23.85 | -0.6 (-2.45%) | 30,526 |
| 6 Apr 2017 | INR | 24.5 | 25 | 23.95 | 24.45 | 24.45 | +0.1 (+0.41%) | 36,387 |
| 5 Apr 2017 | INR | 24.7 | 25.1 | 23.1 | 24.35 | 24.35 | +0.05 (+0.21%) | 34,050 |
| 3 Apr 2017 | INR | 23.85 | 24.7 | 23.85 | 24.3 | 24.3 | +0.45 (+1.89%) | 54,841 |
| 31 Mar 2017 | INR | 24.15 | 25 | 23.3 | 23.85 | 23.85 | -1 (-4.02%) | 62,585 |
| 30 Mar 2017 | INR | 25.05 | 26.4 | 24.3 | 24.85 | 24.85 | +0.75 (+3.11%) | 283,380 |
| 29 Mar 2017 | INR | 21.15 | 24.15 | 19.6 | 24.1 | 24.1 | +3.95 (+19.60%) | 359,210 |
| 28 Mar 2017 | INR | 21.05 | 22.3 | 19.85 | 20.15 | 20.15 | -0.85 (-4.05%) | 60,880 |
