| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 27.6 | 27.85 | 26.65 | 27.6 | 27.6 | -0.15 (-0.54%) | 33,643 |
| 17 May 2017 | INR | 27.7 | 27.9 | 27 | 27.75 | 27.75 | +0.6 (+2.21%) | 63,315 |
| 16 May 2017 | INR | 26.85 | 27.9 | 26.85 | 27.15 | 27.15 | -1.05 (-3.72%) | 32,288 |
| 15 May 2017 | INR | 28 | 28.2 | 27 | 28.2 | 28.2 | +0.45 (+1.62%) | 33,898 |
| 12 May 2017 | INR | 28 | 29.35 | 27.5 | 27.75 | 27.75 | -0.15 (-0.54%) | 33,703 |
| 11 May 2017 | INR | 28.5 | 28.7 | 27.7 | 27.9 | 27.9 | -0.3 (-1.06%) | 38,242 |
| 10 May 2017 | INR | 29 | 29 | 27.75 | 28.2 | 28.2 | -0.4 (-1.40%) | 40,976 |
| 9 May 2017 | INR | 28.35 | 29.5 | 28.2 | 28.6 | 28.6 | -0.45 (-1.55%) | 29,963 |
| 8 May 2017 | INR | 28.65 | 29.25 | 28.1 | 29.05 | 29.05 | +0.65 (+2.29%) | 62,131 |
| 5 May 2017 | INR | 29.25 | 29.35 | 28 | 28.4 | 28.4 | -0.55 (-1.90%) | 32,882 |
| 4 May 2017 | INR | 28.05 | 29.5 | 28 | 28.95 | 28.95 | +1.65 (+6.04%) | 39,739 |
| 3 May 2017 | INR | 30 | 30 | 26.8 | 27.3 | 27.3 | -0.9 (-3.19%) | 30,827 |
| 2 May 2017 | INR | 28.95 | 29.7 | 27.8 | 28.2 | 28.2 | -0.75 (-2.59%) | 55,262 |
| 28 Apr 2017 | INR | 28.5 | 29.05 | 27.8 | 28.95 | 28.95 | +0.2 (+0.70%) | 31,279 |
| 27 Apr 2017 | INR | 27.3 | 29.5 | 27.3 | 28.75 | 28.75 | +0.45 (+1.59%) | 30,911 |
| 26 Apr 2017 | INR | 29 | 29.1 | 27.6 | 28.3 | 28.3 | -0.7 (-2.41%) | 30,547 |
| 25 Apr 2017 | INR | 29.5 | 29.6 | 27.25 | 29 | 29 | +1 (+3.57%) | 32,948 |
| 24 Apr 2017 | INR | 26 | 28.95 | 26 | 28 | 28 | 0.0 (0.0%) | 60,426 |
| 21 Apr 2017 | INR | 27.95 | 28.45 | 23.1 | 28 | 28 | -0.2 (-0.71%) | 36,578 |
| 20 Apr 2017 | INR | 27.95 | 28.5 | 27.75 | 28.2 | 28.2 | -0.1 (-0.35%) | 31,817 |
| 19 Apr 2017 | INR | 27.75 | 29.1 | 27 | 28.3 | 28.3 | +1.3 (+4.81%) | 35,702 |
| 18 Apr 2017 | INR | 28.6 | 28.85 | 26.95 | 27 | 27 | -0.55 (-2.00%) | 34,351 |
| 17 Apr 2017 | INR | 27.7 | 28.8 | 27 | 27.55 | 27.55 | +0.85 (+3.18%) | 29,890 |
| 13 Apr 2017 | INR | 27.5 | 28.5 | 26.55 | 26.7 | 26.7 | -1.25 (-4.47%) | 32,930 |
| 12 Apr 2017 | INR | 27.2 | 28.25 | 27.2 | 27.95 | 27.95 | +1.2 (+4.49%) | 30,707 |
| 11 Apr 2017 | INR | 27 | 27.85 | 26.6 | 26.75 | 26.75 | -0.25 (-0.93%) | 29,499 |
| 10 Apr 2017 | INR | 26.5 | 27 | 26 | 27 | 27 | +0.75 (+2.86%) | 31,088 |
| 7 Apr 2017 | INR | 26 | 26.3 | 25.75 | 26.25 | 26.25 | +0.3 (+1.16%) | 65,721 |
| 6 Apr 2017 | INR | 26 | 26.9 | 25.65 | 25.95 | 25.95 | -0.4 (-1.52%) | 50,515 |
| 5 Apr 2017 | INR | 26.8 | 27 | 26 | 26.35 | 26.35 | +0.1 (+0.38%) | 51,292 |
