| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 33 | 33.95 | 32.2 | 32.3 | 32.3 | -0.55 (-1.67%) | 11,735 |
| 16 May 2017 | INR | 33.2 | 33.85 | 32.55 | 32.85 | 32.85 | -0.2 (-0.61%) | 7,401 |
| 15 May 2017 | INR | 35 | 35 | 31.55 | 33.05 | 33.05 | -1.45 (-4.20%) | 30,063 |
| 12 May 2017 | INR | 34.05 | 34.65 | 33.95 | 34.5 | 34.5 | +0.3 (+0.88%) | 2,863 |
| 11 May 2017 | INR | 34.75 | 35 | 34.05 | 34.2 | 34.2 | -0.7 (-2.01%) | 6,981 |
| 10 May 2017 | INR | 35.05 | 35.1 | 34.5 | 34.9 | 34.9 | -0.15 (-0.43%) | 12,080 |
| 9 May 2017 | INR | 35 | 35.5 | 35 | 35.05 | 35.05 | -0.25 (-0.71%) | 4,957 |
| 8 May 2017 | INR | 35.3 | 35.5 | 34.65 | 35.3 | 35.3 | +0.4 (+1.15%) | 5,553 |
| 5 May 2017 | INR | 35.4 | 35.4 | 34.5 | 34.9 | 34.9 | -0.3 (-0.85%) | 3,584 |
| 4 May 2017 | INR | 36 | 36.4 | 34.75 | 35.2 | 35.2 | +0.2 (+0.57%) | 4,613 |
| 3 May 2017 | INR | 35 | 35.2 | 34.5 | 35 | 35 | -0.1 (-0.28%) | 11,533 |
| 2 May 2017 | INR | 34.8 | 36.4 | 34.3 | 35.1 | 35.1 | +0.7 (+2.03%) | 9,107 |
| 28 Apr 2017 | INR | 33.5 | 35.3 | 33.5 | 34.4 | 34.4 | -0.15 (-0.43%) | 14,562 |
| 27 Apr 2017 | INR | 34.95 | 34.95 | 33.25 | 34.55 | 34.55 | +0.35 (+1.02%) | 10,950 |
| 26 Apr 2017 | INR | 34.5 | 35.25 | 33.4 | 34.2 | 34.2 | -0.3 (-0.87%) | 13,167 |
| 25 Apr 2017 | INR | 34.5 | 37.8 | 34.4 | 34.5 | 34.5 | -0.5 (-1.43%) | 13,675 |
| 24 Apr 2017 | INR | 34.2 | 36 | 34.2 | 35 | 35 | +0.25 (+0.72%) | 11,418 |
| 21 Apr 2017 | INR | 35 | 36.4 | 34.5 | 34.75 | 34.75 | -0.45 (-1.28%) | 17,408 |
| 20 Apr 2017 | INR | 35.4 | 35.45 | 34.8 | 35.2 | 35.2 | +0.2 (+0.57%) | 5,056 |
| 19 Apr 2017 | INR | 37 | 37 | 34.25 | 35 | 35 | +0.95 (+2.79%) | 5,510 |
| 18 Apr 2017 | INR | 34.6 | 35.5 | 33.85 | 34.05 | 34.05 | -0.95 (-2.71%) | 11,553 |
| 17 Apr 2017 | INR | 35.5 | 35.5 | 33 | 35 | 35 | -0.2 (-0.57%) | 3,101 |
| 13 Apr 2017 | INR | 34.7 | 36 | 34.6 | 35.2 | 35.2 | +0.35 (+1.00%) | 4,205 |
| 12 Apr 2017 | INR | 36.9 | 36.9 | 34 | 34.85 | 34.85 | -0.45 (-1.27%) | 5,739 |
| 11 Apr 2017 | INR | 34.9 | 35.4 | 34.7 | 35.3 | 35.3 | +0.4 (+1.15%) | 6,181 |
| 10 Apr 2017 | INR | 36.1 | 36.45 | 34.65 | 34.9 | 34.9 | -1.05 (-2.92%) | 14,287 |
| 7 Apr 2017 | INR | 38.6 | 38.6 | 35.35 | 35.95 | 35.95 | +0.75 (+2.13%) | 20,426 |
| 6 Apr 2017 | INR | 37.7 | 37.7 | 35.1 | 35.2 | 35.2 | -0.5 (-1.40%) | 4,611 |
| 5 Apr 2017 | INR | 38.4 | 38.4 | 35.1 | 35.7 | 35.7 | +0.15 (+0.42%) | 25,014 |
| 3 Apr 2017 | INR | 36.55 | 36.85 | 34.9 | 35.55 | 35.55 | -1.4 (-3.79%) | 70,143 |
