| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 32 | 32.35 | 31.9 | 31.95 | 31.95 | -0.1 (-0.31%) | 39,264 |
| 16 May 2017 | INR | 32.45 | 32.5 | 31.8 | 32.05 | 32.05 | -0.2 (-0.62%) | 17,673 |
| 15 May 2017 | INR | 32.15 | 32.7 | 32.05 | 32.25 | 32.25 | +0.05 (+0.16%) | 11,194 |
| 12 May 2017 | INR | 32.3 | 32.4 | 31.25 | 32.2 | 32.2 | +0.3 (+0.94%) | 27,388 |
| 11 May 2017 | INR | 31.95 | 32.3 | 31.8 | 31.9 | 31.9 | +0.15 (+0.47%) | 12,096 |
| 10 May 2017 | INR | 32 | 32.35 | 31.5 | 31.75 | 31.75 | -0.3 (-0.94%) | 65,327 |
| 9 May 2017 | INR | 32.05 | 32.15 | 31.8 | 32.05 | 32.05 | 0.0 (0.0%) | 5,782 |
| 8 May 2017 | INR | 32.5 | 32.5 | 31.95 | 32.05 | 32.05 | -0.2 (-0.62%) | 26,108 |
| 5 May 2017 | INR | 33.4 | 33.9 | 31.9 | 32.25 | 32.25 | -1.05 (-3.15%) | 25,312 |
| 4 May 2017 | INR | 33.8 | 34 | 33.1 | 33.3 | 33.3 | -0.6 (-1.77%) | 38,034 |
| 3 May 2017 | INR | 35.5 | 35.5 | 33.8 | 33.9 | 33.9 | -0.6 (-1.74%) | 21,300 |
| 2 May 2017 | INR | 35.5 | 35.5 | 34.4 | 34.5 | 34.5 | -0.85 (-2.40%) | 43,725 |
| 28 Apr 2017 | INR | 35.7 | 35.9 | 35.1 | 35.35 | 35.35 | -0.65 (-1.81%) | 33,943 |
| 27 Apr 2017 | INR | 36.7 | 36.75 | 35.65 | 36 | 36 | -0.65 (-1.77%) | 49,398 |
| 26 Apr 2017 | INR | 37.15 | 37.5 | 36.35 | 36.65 | 36.65 | -0.4 (-1.08%) | 17,660 |
| 25 Apr 2017 | INR | 37.6 | 37.9 | 36.9 | 37.05 | 37.05 | -0.4 (-1.07%) | 34,335 |
| 24 Apr 2017 | INR | 37.05 | 37.9 | 37.05 | 37.45 | 37.45 | -0.45 (-1.19%) | 24,934 |
| 21 Apr 2017 | INR | 38 | 38.05 | 37.6 | 37.9 | 37.9 | +0.15 (+0.40%) | 25,425 |
| 20 Apr 2017 | INR | 38.25 | 38.3 | 37.4 | 37.75 | 37.75 | -0.15 (-0.40%) | 57,958 |
| 19 Apr 2017 | INR | 37.5 | 38.4 | 37.15 | 37.9 | 37.9 | +0.6 (+1.61%) | 63,274 |
| 18 Apr 2017 | INR | 37.75 | 37.85 | 37.1 | 37.3 | 37.3 | -0.45 (-1.19%) | 13,579 |
| 17 Apr 2017 | INR | 38.05 | 39.05 | 37.65 | 37.75 | 37.75 | -0.1 (-0.26%) | 6,152 |
| 13 Apr 2017 | INR | 37.7 | 37.95 | 37.5 | 37.85 | 37.85 | +0.15 (+0.40%) | 43,345 |
| 12 Apr 2017 | INR | 37.8 | 37.95 | 37.55 | 37.7 | 37.7 | -0.15 (-0.40%) | 25,109 |
| 11 Apr 2017 | INR | 37.9 | 38 | 37.7 | 37.85 | 37.85 | -0.1 (-0.26%) | 48,103 |
| 10 Apr 2017 | INR | 37.95 | 38 | 37.65 | 37.95 | 37.95 | +0.05 (+0.13%) | 19,786 |
| 7 Apr 2017 | INR | 37.9 | 38.1 | 37.45 | 37.9 | 37.9 | +0.05 (+0.13%) | 166,539 |
| 6 Apr 2017 | INR | 37.9 | 37.95 | 37.5 | 37.85 | 37.85 | +0.25 (+0.66%) | 25,920 |
| 5 Apr 2017 | INR | 38.1 | 38.2 | 37.05 | 37.6 | 37.6 | -0.4 (-1.05%) | 73,416 |
| 3 Apr 2017 | INR | 37.8 | 38.1 | 37.75 | 38 | 38 | 0.0 (0.0%) | 79,784 |
