| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 23.95 | 23.95 | 22.55 | 22.85 | 22.85 | -0.65 (-2.77%) | 14,238 |
| 17 May 2017 | INR | 22.75 | 24.35 | 22.6 | 23.5 | 23.5 | +0.3 (+1.29%) | 12,909 |
| 16 May 2017 | INR | 24 | 24 | 22.7 | 23.2 | 23.2 | -0.5 (-2.11%) | 29,454 |
| 15 May 2017 | INR | 25.2 | 25.2 | 23 | 23.7 | 23.7 | -0.3 (-1.25%) | 27,901 |
| 12 May 2017 | INR | 24.5 | 24.5 | 23.5 | 24 | 24 | -0.05 (-0.21%) | 11,889 |
| 11 May 2017 | INR | 25.5 | 25.5 | 23.85 | 24.05 | 24.05 | -0.7 (-2.83%) | 33,316 |
| 10 May 2017 | INR | 25.45 | 25.45 | 23.9 | 24.75 | 24.75 | +0.4 (+1.64%) | 12,565 |
| 9 May 2017 | INR | 23 | 25.2 | 23 | 24.35 | 24.35 | +0.3 (+1.25%) | 11,766 |
| 8 May 2017 | INR | 25.4 | 25.4 | 23.75 | 24.05 | 24.05 | -0.8 (-3.22%) | 38,767 |
| 5 May 2017 | INR | 24.6 | 25.9 | 24.5 | 24.85 | 24.85 | -0.85 (-3.31%) | 25,265 |
| 4 May 2017 | INR | 25.8 | 26 | 24.3 | 25.7 | 25.7 | +0.45 (+1.78%) | 11,534 |
| 3 May 2017 | INR | 25.7 | 25.7 | 24.6 | 25.25 | 25.25 | +0.1 (+0.40%) | 13,590 |
| 2 May 2017 | INR | 25.2 | 25.75 | 24.05 | 25.15 | 25.15 | +0.4 (+1.62%) | 24,646 |
| 28 Apr 2017 | INR | 25 | 25.6 | 24.25 | 24.75 | 24.75 | -0.25 (-1%) | 42,401 |
| 27 Apr 2017 | INR | 26.45 | 26.45 | 24.5 | 25 | 25 | -0.75 (-2.91%) | 51,556 |
| 26 Apr 2017 | INR | 26.75 | 26.75 | 25 | 25.75 | 25.75 | +0.2 (+0.78%) | 52,262 |
| 25 Apr 2017 | INR | 26.2 | 27 | 25.4 | 25.55 | 25.55 | -0.95 (-3.58%) | 43,647 |
| 24 Apr 2017 | INR | 27.9 | 27.9 | 26.1 | 26.5 | 26.5 | -0.25 (-0.93%) | 15,753 |
| 21 Apr 2017 | INR | 27.9 | 28.3 | 26.5 | 26.75 | 26.75 | -0.35 (-1.29%) | 54,834 |
| 20 Apr 2017 | INR | 25 | 27.1 | 25 | 27.1 | 27.1 | +1.25 (+4.84%) | 53,759 |
| 19 Apr 2017 | INR | 27.7 | 27.7 | 25.65 | 25.85 | 25.85 | -0.6 (-2.27%) | 16,995 |
| 18 Apr 2017 | INR | 27.25 | 27.25 | 26.1 | 26.45 | 26.45 | -0.7 (-2.58%) | 15,009 |
| 17 Apr 2017 | INR | 27 | 27.5 | 25.85 | 27.15 | 27.15 | +0.15 (+0.56%) | 28,516 |
| 13 Apr 2017 | INR | 27.35 | 28 | 26.5 | 27 | 27 | -0.35 (-1.28%) | 28,786 |
| 12 Apr 2017 | INR | 28.45 | 28.45 | 25.95 | 27.35 | 27.35 | +0.25 (+0.92%) | 69,558 |
| 11 Apr 2017 | INR | 25.2 | 27.1 | 24.75 | 27.1 | 27.1 | +1.25 (+4.84%) | 54,291 |
| 10 Apr 2017 | INR | 25.95 | 26 | 25.1 | 25.85 | 25.85 | 0.0 (0.0%) | 23,055 |
| 7 Apr 2017 | INR | 27.4 | 27.4 | 25 | 25.85 | 25.85 | -0.25 (-0.96%) | 41,648 |
| 6 Apr 2017 | INR | 28.4 | 28.4 | 25.95 | 26.1 | 26.1 | -1.2 (-4.40%) | 164,431 |
| 5 Apr 2017 | INR | 27.3 | 27.3 | 26 | 27.3 | 27.3 | +1.3 (+5%) | 133,681 |
