| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 31 | 34.45 | 31 | 32.5 | 32.5 | -0.2 (-0.61%) | 7 |
| 17 May 2017 | INR | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | -1.25 (-3.68%) | 0 |
| 16 May 2017 | INR | 33.3 | 35.7 | 32.7 | 33.95 | 33.95 | +0.45 (+1.34%) | 2,274 |
| 15 May 2017 | INR | 35.85 | 35.85 | 31.75 | 33.5 | 33.5 | +0.6 (+1.82%) | 3,450 |
| 12 May 2017 | INR | 32 | 32.95 | 32 | 32.9 | 32.9 | -0.3 (-0.90%) | 335 |
| 11 May 2017 | INR | 36 | 36 | 33 | 33.2 | 33.2 | +0.2 (+0.61%) | 1,310 |
| 10 May 2017 | INR | 32.55 | 33 | 32.45 | 33 | 33 | -1.45 (-4.21%) | 302 |
| 9 May 2017 | INR | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | +2.05 (+6.33%) | 1 |
| 8 May 2017 | INR | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | -1.6 (-4.71%) | 1,000 |
| 5 May 2017 | INR | 34.7 | 34.75 | 34 | 34 | 34 | 0.0 (0.0%) | 5,651 |
| 4 May 2017 | INR | 35.25 | 35.55 | 32.55 | 34 | 34 | 0.0 (0.0%) | 2,391 |
| 3 May 2017 | INR | 34.1 | 34.2 | 34 | 34 | 34 | -0.95 (-2.72%) | 1,001 |
| 2 May 2017 | INR | 35.85 | 35.85 | 32.3 | 34.95 | 34.95 | +1.4 (+4.17%) | 1,310 |
| 28 Apr 2017 | INR | 33.5 | 33.55 | 33.45 | 33.55 | 33.55 | -1.45 (-4.14%) | 1,410 |
| 27 Apr 2017 | INR | 34.5 | 35 | 33.5 | 35 | 35 | +1 (+2.94%) | 1,801 |
| 26 Apr 2017 | INR | 35.15 | 35.3 | 34 | 34 | 34 | -2.4 (-6.59%) | 5,702 |
| 25 Apr 2017 | INR | 36.4 | 36.4 | 36.4 | 36.4 | 36.4 | 0.0 (0.0%) | 0 |
| 24 Apr 2017 | INR | 36.75 | 36.8 | 34.3 | 36.4 | 36.4 | +0.85 (+2.39%) | 1,545 |
| 21 Apr 2017 | INR | 37.4 | 37.4 | 34.05 | 35.55 | 35.55 | +0.45 (+1.28%) | 1,043 |
| 20 Apr 2017 | INR | 37.4 | 37.4 | 35 | 35.1 | 35.1 | -0.15 (-0.43%) | 4,251 |
| 19 Apr 2017 | INR | 35.25 | 35.25 | 33.6 | 35.25 | 35.25 | -0.2 (-0.56%) | 2,434 |
| 18 Apr 2017 | INR | 36.8 | 36.95 | 35.45 | 35.45 | 35.45 | -2.3 (-6.09%) | 5,436 |
| 17 Apr 2017 | INR | 35.4 | 37.9 | 35.4 | 37.75 | 37.75 | +0.75 (+2.03%) | 587 |
| 13 Apr 2017 | INR | 36 | 37.5 | 36 | 37 | 37 | +1.1 (+3.06%) | 3,792 |
| 12 Apr 2017 | INR | 34.5 | 36.5 | 34.5 | 35.9 | 35.9 | -1.05 (-2.84%) | 1,402 |
| 11 Apr 2017 | INR | 36.65 | 37.95 | 35.55 | 36.95 | 36.95 | +2.45 (+7.10%) | 10,171 |
| 10 Apr 2017 | INR | 32 | 34.9 | 32 | 34.5 | 34.5 | +1.5 (+4.55%) | 3,200 |
| 7 Apr 2017 | INR | 33 | 33 | 33 | 33 | 33 | +0.9 (+2.80%) | 207 |
| 6 Apr 2017 | INR | 33 | 33 | 31.75 | 32.1 | 32.1 | -0.55 (-1.68%) | 1,517 |
| 5 Apr 2017 | INR | 35 | 35 | 32.25 | 32.65 | 32.65 | -1.3 (-3.83%) | 1,180 |
