| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 34.65 | 35.5 | 34.1 | 35.25 | 35.25 | +0.2 (+0.57%) | 141,852 |
| 17 May 2017 | INR | 33.4 | 35.8 | 33.2 | 35.05 | 35.05 | +1.8 (+5.41%) | 256,498 |
| 16 May 2017 | INR | 32.95 | 33.65 | 32.85 | 33.25 | 33.25 | +0.35 (+1.06%) | 26,591 |
| 15 May 2017 | INR | 33.25 | 33.45 | 32.75 | 32.9 | 32.9 | -0.1 (-0.30%) | 34,744 |
| 12 May 2017 | INR | 33.1 | 33.65 | 32.5 | 33 | 33 | -0.05 (-0.15%) | 77,979 |
| 11 May 2017 | INR | 33.4 | 34.1 | 32.8 | 33.05 | 33.05 | -0.3 (-0.90%) | 82,540 |
| 10 May 2017 | INR | 33 | 34.1 | 33 | 33.35 | 33.35 | +0.35 (+1.06%) | 50,339 |
| 9 May 2017 | INR | 33.1 | 33.35 | 32.9 | 33 | 33 | 0.0 (0.0%) | 41,855 |
| 8 May 2017 | INR | 33.6 | 34 | 32.8 | 33 | 33 | -0.5 (-1.49%) | 40,523 |
| 5 May 2017 | INR | 34.2 | 34.75 | 33.25 | 33.5 | 33.5 | -0.8 (-2.33%) | 30,752 |
| 4 May 2017 | INR | 34.2 | 34.65 | 34.05 | 34.3 | 34.3 | +0.1 (+0.29%) | 33,642 |
| 3 May 2017 | INR | 34.5 | 35.5 | 34.1 | 34.2 | 34.2 | +0.15 (+0.44%) | 60,118 |
| 2 May 2017 | INR | 33.95 | 34.8 | 33.9 | 34.05 | 34.05 | +0.35 (+1.04%) | 34,099 |
| 28 Apr 2017 | INR | 34.4 | 35 | 33.1 | 33.7 | 33.7 | -0.65 (-1.89%) | 64,587 |
| 27 Apr 2017 | INR | 35.05 | 35.05 | 34 | 34.35 | 34.35 | -0.65 (-1.86%) | 33,828 |
| 26 Apr 2017 | INR | 36.5 | 36.75 | 34.5 | 35 | 35 | -1.35 (-3.71%) | 89,481 |
| 25 Apr 2017 | INR | 35.1 | 37 | 34.75 | 36.35 | 36.35 | +1.7 (+4.91%) | 317,999 |
| 24 Apr 2017 | INR | 35 | 35.25 | 34 | 34.65 | 34.65 | -0.15 (-0.43%) | 120,307 |
| 21 Apr 2017 | INR | 34.95 | 35.7 | 34.5 | 34.8 | 34.8 | -0.2 (-0.57%) | 45,021 |
| 20 Apr 2017 | INR | 34.25 | 35.45 | 34.15 | 35 | 35 | +1 (+2.94%) | 64,206 |
| 19 Apr 2017 | INR | 34.25 | 34.3 | 33.7 | 34 | 34 | 0.0 (0.0%) | 38,581 |
| 18 Apr 2017 | INR | 34.8 | 35.7 | 33.65 | 34 | 34 | -0.05 (-0.15%) | 75,199 |
| 17 Apr 2017 | INR | 34.05 | 35.2 | 33.4 | 34.05 | 34.05 | +0.05 (+0.15%) | 55,157 |
| 13 Apr 2017 | INR | 34.7 | 34.95 | 33.8 | 34 | 34 | -0.85 (-2.44%) | 55,755 |
| 12 Apr 2017 | INR | 35.6 | 35.6 | 34.6 | 34.85 | 34.85 | -0.5 (-1.41%) | 65,186 |
| 11 Apr 2017 | INR | 35.5 | 36.85 | 35.25 | 35.35 | 35.35 | -0.15 (-0.42%) | 109,671 |
| 10 Apr 2017 | INR | 34.95 | 36.1 | 34.95 | 35.5 | 35.5 | +0.7 (+2.01%) | 73,039 |
| 7 Apr 2017 | INR | 35.15 | 36.3 | 34.55 | 34.8 | 34.8 | -0.55 (-1.56%) | 47,640 |
| 6 Apr 2017 | INR | 36.1 | 37 | 35.1 | 35.35 | 35.35 | -0.65 (-1.81%) | 156,410 |
| 5 Apr 2017 | INR | 37.15 | 37.95 | 35.85 | 36 | 36 | -1.1 (-2.96%) | 203,002 |
