| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 24.35 | 24.75 | 24.1 | 24.25 | 24.25 | -0.5 (-2.02%) | 22,441 |
| 17 May 2017 | INR | 24.4 | 25.1 | 24.4 | 24.75 | 24.75 | +0.35 (+1.43%) | 40,688 |
| 16 May 2017 | INR | 24.6 | 24.9 | 24.15 | 24.4 | 24.4 | -0.3 (-1.21%) | 43,585 |
| 15 May 2017 | INR | 23.55 | 25.15 | 23.5 | 24.7 | 24.7 | +1.45 (+6.24%) | 69,064 |
| 12 May 2017 | INR | 24.15 | 24.8 | 23.1 | 23.25 | 23.25 | -0.95 (-3.93%) | 101,137 |
| 11 May 2017 | INR | 25.1 | 25.4 | 24 | 24.2 | 24.2 | -0.9 (-3.59%) | 98,318 |
| 10 May 2017 | INR | 26 | 26.3 | 24.75 | 25.1 | 25.1 | -0.8 (-3.09%) | 89,725 |
| 9 May 2017 | INR | 26.55 | 26.55 | 25.75 | 25.9 | 25.9 | +0.05 (+0.19%) | 29,880 |
| 8 May 2017 | INR | 26.3 | 26.8 | 25.65 | 25.85 | 25.85 | -0.5 (-1.90%) | 56,249 |
| 5 May 2017 | INR | 26 | 27.65 | 26 | 26.35 | 26.35 | -0.1 (-0.38%) | 56,369 |
| 4 May 2017 | INR | 26.2 | 26.75 | 26.2 | 26.45 | 26.45 | +0.2 (+0.76%) | 22,968 |
| 3 May 2017 | INR | 26.3 | 26.9 | 26 | 26.25 | 26.25 | -0.05 (-0.19%) | 20,309 |
| 2 May 2017 | INR | 26.85 | 26.9 | 26.1 | 26.3 | 26.3 | -0.45 (-1.68%) | 47,515 |
| 28 Apr 2017 | INR | 27.1 | 27.15 | 26 | 26.75 | 26.75 | -0.2 (-0.74%) | 23,375 |
| 27 Apr 2017 | INR | 27.15 | 27.45 | 26.75 | 26.95 | 26.95 | -0.1 (-0.37%) | 36,461 |
| 26 Apr 2017 | INR | 28 | 28 | 26.8 | 27.05 | 27.05 | -0.8 (-2.87%) | 122,290 |
| 25 Apr 2017 | INR | 28.8 | 28.8 | 27.7 | 27.85 | 27.85 | 0.0 (0.0%) | 58,470 |
| 24 Apr 2017 | INR | 28.45 | 28.65 | 27.55 | 27.85 | 27.85 | -0.65 (-2.28%) | 43,701 |
| 21 Apr 2017 | INR | 29 | 29.4 | 28.2 | 28.5 | 28.5 | +0.35 (+1.24%) | 122,493 |
| 20 Apr 2017 | INR | 28 | 28.2 | 27.55 | 28.15 | 28.15 | +0.6 (+2.18%) | 54,146 |
| 19 Apr 2017 | INR | 27.2 | 28.5 | 27 | 27.55 | 27.55 | +0.15 (+0.55%) | 52,669 |
| 18 Apr 2017 | INR | 28 | 28.25 | 27 | 27.4 | 27.4 | -0.3 (-1.08%) | 57,376 |
| 17 Apr 2017 | INR | 27.35 | 27.9 | 27.15 | 27.7 | 27.7 | +0.3 (+1.09%) | 46,896 |
| 13 Apr 2017 | INR | 28.5 | 28.5 | 27.25 | 27.4 | 27.4 | -0.6 (-2.14%) | 22,525 |
| 12 Apr 2017 | INR | 27.05 | 28.9 | 26.55 | 28 | 28 | +1.15 (+4.28%) | 183,170 |
| 11 Apr 2017 | INR | 27.9 | 27.9 | 26.7 | 26.85 | 26.85 | -0.75 (-2.72%) | 92,267 |
| 10 Apr 2017 | INR | 28.95 | 28.95 | 27.5 | 27.6 | 27.6 | -0.25 (-0.90%) | 39,383 |
| 7 Apr 2017 | INR | 29.4 | 29.4 | 27.75 | 27.85 | 27.85 | -0.95 (-3.30%) | 59,453 |
| 6 Apr 2017 | INR | 30.5 | 30.5 | 27.75 | 28.8 | 28.8 | -0.25 (-0.86%) | 73,639 |
| 5 Apr 2017 | INR | 29.4 | 30.05 | 28.8 | 29.05 | 29.05 | +0.05 (+0.17%) | 167,926 |
