| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 36 | 36.8 | 35.2 | 35.2 | 35.2 | -1.2 (-3.30%) | 5,410 |
| 17 May 2017 | INR | 36 | 36.9 | 35.75 | 36.4 | 36.4 | +0.95 (+2.68%) | 2,683 |
| 16 May 2017 | INR | 35.4 | 36.8 | 35 | 35.45 | 35.45 | -0.85 (-2.34%) | 17,426 |
| 15 May 2017 | INR | 36.05 | 36.55 | 36.05 | 36.3 | 36.3 | +0.15 (+0.41%) | 2,672 |
| 12 May 2017 | INR | 36.15 | 37.4 | 36 | 36.15 | 36.15 | -0.6 (-1.63%) | 2,706 |
| 11 May 2017 | INR | 35.6 | 38 | 35.6 | 36.75 | 36.75 | 0.0 (0.0%) | 5,355 |
| 10 May 2017 | INR | 38.7 | 38.7 | 36.75 | 36.75 | 36.75 | -0.95 (-2.52%) | 4,910 |
| 9 May 2017 | INR | 37.5 | 38.7 | 37.5 | 37.7 | 37.7 | -0.25 (-0.66%) | 1,964 |
| 8 May 2017 | INR | 36.35 | 38.95 | 36.35 | 37.95 | 37.95 | -0.2 (-0.52%) | 4,305 |
| 5 May 2017 | INR | 36.55 | 39 | 36.55 | 38.15 | 38.15 | -0.1 (-0.26%) | 2,318 |
| 4 May 2017 | INR | 40.9 | 40.9 | 38.1 | 38.25 | 38.25 | -0.9 (-2.30%) | 15,736 |
| 3 May 2017 | INR | 39.7 | 42.85 | 36.1 | 39.15 | 39.15 | +0.05 (+0.13%) | 143,334 |
| 2 May 2017 | INR | 36.75 | 39.75 | 35.5 | 39.1 | 39.1 | +4 (+11.40%) | 60,865 |
| 28 Apr 2017 | INR | 34.15 | 35.25 | 34.1 | 35.1 | 35.1 | +0.95 (+2.78%) | 3,850 |
| 27 Apr 2017 | INR | 34 | 35.5 | 34 | 34.15 | 34.15 | -0.45 (-1.30%) | 3,744 |
| 26 Apr 2017 | INR | 35.35 | 35.45 | 33.7 | 34.6 | 34.6 | -0.9 (-2.54%) | 3,179 |
| 25 Apr 2017 | INR | 33.3 | 35.75 | 33.3 | 35.5 | 35.5 | +0.4 (+1.14%) | 3,331 |
| 24 Apr 2017 | INR | 35 | 36 | 35 | 35.1 | 35.1 | -0.55 (-1.54%) | 3,659 |
| 21 Apr 2017 | INR | 36.95 | 37.15 | 35.1 | 35.65 | 35.65 | -0.4 (-1.11%) | 11,392 |
| 20 Apr 2017 | INR | 35.6 | 37.7 | 35.6 | 36.05 | 36.05 | +0.55 (+1.55%) | 34,410 |
| 19 Apr 2017 | INR | 34.4 | 36.1 | 34.15 | 35.5 | 35.5 | -0.15 (-0.42%) | 2,340 |
| 18 Apr 2017 | INR | 34 | 37.5 | 34 | 35.65 | 35.65 | +1.65 (+4.85%) | 37,509 |
| 17 Apr 2017 | INR | 33.1 | 34 | 33.1 | 34 | 34 | -0.6 (-1.73%) | 2,644 |
| 13 Apr 2017 | INR | 34 | 34.6 | 34 | 34.6 | 34.6 | +0.15 (+0.44%) | 1,100 |
| 12 Apr 2017 | INR | 33.9 | 35 | 33.6 | 34.45 | 34.45 | -0.55 (-1.57%) | 6,556 |
| 11 Apr 2017 | INR | 35.75 | 35.75 | 33.5 | 35 | 35 | +1.5 (+4.48%) | 3,392 |
| 10 Apr 2017 | INR | 33.95 | 33.95 | 33.05 | 33.5 | 33.5 | +0.45 (+1.36%) | 8,732 |
| 7 Apr 2017 | INR | 33.6 | 34 | 32.5 | 33.05 | 33.05 | -1.45 (-4.20%) | 5,250 |
| 6 Apr 2017 | INR | 33.5 | 35.15 | 33.5 | 34.5 | 34.5 | +0.1 (+0.29%) | 3,911 |
| 5 Apr 2017 | INR | 34.75 | 34.8 | 33.15 | 34.4 | 34.4 | +0.6 (+1.78%) | 4,185 |
