| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 29 | 29.7 | 28.15 | 28.65 | 28.65 | -0.5 (-1.72%) | 2,254 |
| 16 May 2017 | INR | 29.55 | 30.05 | 29.15 | 29.15 | 29.15 | +0.2 (+0.69%) | 3,545 |
| 15 May 2017 | INR | 28.05 | 30.5 | 28.05 | 28.95 | 28.95 | -0.55 (-1.86%) | 5,842 |
| 12 May 2017 | INR | 29 | 29.8 | 28.7 | 29.5 | 29.5 | +0.05 (+0.17%) | 2,398 |
| 11 May 2017 | INR | 30 | 30.5 | 29.15 | 29.45 | 29.45 | -0.25 (-0.84%) | 2,343 |
| 10 May 2017 | INR | 30.25 | 30.5 | 29.65 | 29.7 | 29.7 | -0.05 (-0.17%) | 8,325 |
| 9 May 2017 | INR | 31.5 | 31.5 | 29.25 | 29.75 | 29.75 | -0.15 (-0.50%) | 5,310 |
| 8 May 2017 | INR | 28.3 | 32 | 28.3 | 29.9 | 29.9 | -1.1 (-3.55%) | 10,217 |
| 5 May 2017 | INR | 31 | 31.5 | 30.6 | 31 | 31 | 0.0 (0.0%) | 3,509 |
| 4 May 2017 | INR | 32.4 | 32.4 | 30.65 | 31 | 31 | -0.5 (-1.59%) | 5,669 |
| 3 May 2017 | INR | 32.7 | 32.7 | 31 | 31.5 | 31.5 | -0.55 (-1.72%) | 940 |
| 2 May 2017 | INR | 30.2 | 32.75 | 30.2 | 32.05 | 32.05 | -0.15 (-0.47%) | 2,246 |
| 28 Apr 2017 | INR | 30.7 | 32.2 | 30.2 | 32.2 | 32.2 | +1.1 (+3.54%) | 294 |
| 27 Apr 2017 | INR | 33.45 | 33.45 | 30.75 | 31.1 | 31.1 | -1 (-3.12%) | 2,886 |
| 26 Apr 2017 | INR | 34.6 | 34.6 | 32 | 32.1 | 32.1 | +0.05 (+0.16%) | 5,430 |
| 25 Apr 2017 | INR | 34.8 | 34.95 | 31.95 | 32.05 | 32.05 | -1 (-3.03%) | 83,335 |
| 24 Apr 2017 | INR | 35.75 | 35.75 | 32.5 | 33.05 | 33.05 | -1.6 (-4.62%) | 7,464 |
| 21 Apr 2017 | INR | 32.5 | 34.9 | 31.5 | 34.65 | 34.65 | +2.7 (+8.45%) | 20,434 |
| 20 Apr 2017 | INR | 31.6 | 36 | 30.8 | 31.95 | 31.95 | +1.95 (+6.50%) | 22,849 |
| 19 Apr 2017 | INR | 31.55 | 31.55 | 29.55 | 30 | 30 | +0.3 (+1.01%) | 2,188 |
| 18 Apr 2017 | INR | 32 | 32 | 29.55 | 29.7 | 29.7 | -0.35 (-1.16%) | 3,579 |
| 17 Apr 2017 | INR | 31.5 | 31.5 | 29.45 | 30.05 | 30.05 | +1 (+3.44%) | 7,068 |
| 13 Apr 2017 | INR | 29 | 29.85 | 28.9 | 29.05 | 29.05 | -0.95 (-3.17%) | 1,160 |
| 12 Apr 2017 | INR | 28.7 | 31.25 | 28.7 | 30 | 30 | -0.95 (-3.07%) | 1,012 |
| 11 Apr 2017 | INR | 31.25 | 31.25 | 29.5 | 30.95 | 30.95 | -0.3 (-0.96%) | 3,717 |
| 10 Apr 2017 | INR | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | +1.75 (+5.93%) | 50 |
| 7 Apr 2017 | INR | 30 | 30 | 29.5 | 29.5 | 29.5 | -0.45 (-1.50%) | 1,400 |
| 6 Apr 2017 | INR | 29.5 | 30.15 | 29.5 | 29.95 | 29.95 | +0.6 (+2.04%) | 1,034 |
| 5 Apr 2017 | INR | 28.5 | 30.45 | 28.5 | 29.35 | 29.35 | +0.35 (+1.21%) | 3,045 |
| 3 Apr 2017 | INR | 30.4 | 30.5 | 28.5 | 29 | 29 | 0.0 (0.0%) | 2,058 |
