| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 28.95 | 30 | 28.95 | 30 | 30 | +0.8 (+2.74%) | 151 |
| 17 May 2017 | INR | 29.5 | 30.1 | 29.2 | 29.2 | 29.2 | -0.3 (-1.02%) | 806 |
| 16 May 2017 | INR | 27 | 29.65 | 26.5 | 29.5 | 29.5 | +1.75 (+6.31%) | 141,860 |
| 15 May 2017 | INR | 27.6 | 29.5 | 26.5 | 27.75 | 27.75 | -1.25 (-4.31%) | 1,155 |
| 12 May 2017 | INR | 29.4 | 29.4 | 29 | 29 | 29 | -0.05 (-0.17%) | 266 |
| 11 May 2017 | INR | 29.35 | 29.4 | 27.6 | 29.05 | 29.05 | +1.1 (+3.94%) | 2,200 |
| 10 May 2017 | INR | 26.75 | 28 | 26.75 | 27.95 | 27.95 | +0.25 (+0.90%) | 140,950 |
| 9 May 2017 | INR | 27.65 | 27.7 | 27.55 | 27.7 | 27.7 | -0.4 (-1.42%) | 1,499 |
| 8 May 2017 | INR | 28 | 29.95 | 28 | 28.1 | 28.1 | -0.7 (-2.43%) | 252 |
| 5 May 2017 | INR | 28.8 | 29 | 28 | 28.8 | 28.8 | -1.15 (-3.84%) | 3,682 |
| 4 May 2017 | INR | 29 | 31 | 28.1 | 29.95 | 29.95 | +0.15 (+0.50%) | 5,233 |
| 3 May 2017 | INR | 28.75 | 30 | 28.55 | 29.8 | 29.8 | +0.1 (+0.34%) | 1,712 |
| 2 May 2017 | INR | 28.3 | 31 | 28.3 | 29.7 | 29.7 | +0.3 (+1.02%) | 120,770 |
| 28 Apr 2017 | INR | 29.05 | 31.5 | 27.6 | 29.4 | 29.4 | +0.2 (+0.68%) | 147,213 |
| 27 Apr 2017 | INR | 27.1 | 31.4 | 27 | 29.2 | 29.2 | +0.7 (+2.46%) | 161,177 |
| 26 Apr 2017 | INR | 26.85 | 32.75 | 26.85 | 28.5 | 28.5 | +0.55 (+1.97%) | 20,743 |
| 25 Apr 2017 | INR | 28.8 | 29.5 | 23.5 | 27.95 | 27.95 | -0.05 (-0.18%) | 10,013 |
| 24 Apr 2017 | INR | 28.3 | 29.25 | 27.45 | 28 | 28 | +0.15 (+0.54%) | 1,776 |
| 21 Apr 2017 | INR | 27.75 | 28.4 | 27.65 | 27.85 | 27.85 | -0.75 (-2.62%) | 3,665 |
| 20 Apr 2017 | INR | 27.5 | 29.45 | 27.5 | 28.6 | 28.6 | -0.9 (-3.05%) | 1,290 |
| 19 Apr 2017 | INR | 28 | 29.5 | 28 | 29.5 | 29.5 | +1.3 (+4.61%) | 550 |
| 18 Apr 2017 | INR | 30 | 30.9 | 27 | 28.2 | 28.2 | -2 (-6.62%) | 21,696 |
| 17 Apr 2017 | INR | 29.5 | 30.3 | 29.25 | 30.2 | 30.2 | +0.9 (+3.07%) | 915 |
| 13 Apr 2017 | INR | 31.25 | 31.25 | 29.3 | 29.3 | 29.3 | -0.75 (-2.50%) | 772 |
| 12 Apr 2017 | INR | 31.65 | 31.65 | 29.5 | 30.05 | 30.05 | +0.4 (+1.35%) | 1,675 |
| 11 Apr 2017 | INR | 31.4 | 31.4 | 29.65 | 29.65 | 29.65 | -0.85 (-2.79%) | 27 |
| 10 Apr 2017 | INR | 29.25 | 31.5 | 29.25 | 30.5 | 30.5 | +0.2 (+0.66%) | 256 |
| 7 Apr 2017 | INR | 29.75 | 31.7 | 29.75 | 30.3 | 30.3 | -0.9 (-2.88%) | 443 |
| 6 Apr 2017 | INR | 31.8 | 31.8 | 30.1 | 31.2 | 31.2 | +0.6 (+1.96%) | 4,093 |
| 5 Apr 2017 | INR | 29.2 | 30.8 | 28.9 | 30.6 | 30.6 | +1.7 (+5.88%) | 4,758 |
