| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 20.6 | 20.8 | 20.15 | 20.15 | 20.15 | -0.3 (-1.47%) | 1,385 |
| 16 May 2017 | INR | 21.3 | 21.3 | 20.35 | 20.45 | 20.45 | -0.55 (-2.62%) | 7,969 |
| 15 May 2017 | INR | 21.05 | 21.6 | 20.9 | 21 | 21 | 0.0 (0.0%) | 3,191 |
| 12 May 2017 | INR | 21 | 21.4 | 20.95 | 21 | 21 | -0.5 (-2.33%) | 2,129 |
| 11 May 2017 | INR | 21.65 | 21.75 | 21 | 21.5 | 21.5 | -0.05 (-0.23%) | 3,914 |
| 10 May 2017 | INR | 20.75 | 21.85 | 20.75 | 21.55 | 21.55 | +0.95 (+4.61%) | 5,531 |
| 9 May 2017 | INR | 20.75 | 21.5 | 20.55 | 20.6 | 20.6 | -0.4 (-1.90%) | 8,060 |
| 8 May 2017 | INR | 21.45 | 21.6 | 20.85 | 21 | 21 | +0.2 (+0.96%) | 3,250 |
| 5 May 2017 | INR | 21.25 | 21.25 | 20.8 | 20.8 | 20.8 | -1.1 (-5.02%) | 4,200 |
| 4 May 2017 | INR | 21.25 | 21.9 | 20.9 | 21.9 | 21.9 | +0.75 (+3.55%) | 290 |
| 3 May 2017 | INR | 21.65 | 21.65 | 21 | 21.15 | 21.15 | -0.35 (-1.63%) | 1,199 |
| 2 May 2017 | INR | 21.5 | 22.25 | 21.45 | 21.5 | 21.5 | +0.15 (+0.70%) | 5,699 |
| 28 Apr 2017 | INR | 24 | 24 | 21.25 | 21.35 | 21.35 | -0.8 (-3.61%) | 7,185 |
| 27 Apr 2017 | INR | 21 | 22.65 | 20.65 | 22.15 | 22.15 | +1.45 (+7.00%) | 15,215 |
| 26 Apr 2017 | INR | 21.55 | 21.9 | 20.45 | 20.7 | 20.7 | -1.05 (-4.83%) | 3,933 |
| 25 Apr 2017 | INR | 21.55 | 22.35 | 21.5 | 21.75 | 21.75 | +0.05 (+0.23%) | 7,469 |
| 24 Apr 2017 | INR | 22.35 | 22.35 | 21.6 | 21.7 | 21.7 | -0.3 (-1.36%) | 1,428 |
| 21 Apr 2017 | INR | 22.25 | 23 | 21.65 | 22 | 22 | -0.2 (-0.90%) | 1,286 |
| 20 Apr 2017 | INR | 22 | 22.45 | 21.75 | 22.2 | 22.2 | +0.5 (+2.30%) | 6,044 |
| 19 Apr 2017 | INR | 21.65 | 22.45 | 21.65 | 21.7 | 21.7 | -0.3 (-1.36%) | 3,912 |
| 18 Apr 2017 | INR | 23 | 23.6 | 21.75 | 22 | 22 | 0.0 (0.0%) | 27,312 |
| 17 Apr 2017 | INR | 23.15 | 23.15 | 21.8 | 22 | 22 | +0.05 (+0.23%) | 15,224 |
| 13 Apr 2017 | INR | 22.1 | 22.75 | 21.6 | 21.95 | 21.95 | -0.25 (-1.13%) | 18,927 |
| 12 Apr 2017 | INR | 23 | 23.1 | 21 | 22.2 | 22.2 | +0.15 (+0.68%) | 51,696 |
| 11 Apr 2017 | INR | 20.75 | 22.9 | 20.35 | 22.05 | 22.05 | +1.15 (+5.50%) | 98,756 |
| 10 Apr 2017 | INR | 20.7 | 21 | 20.7 | 20.9 | 20.9 | +0.2 (+0.97%) | 6,572 |
| 7 Apr 2017 | INR | 19.9 | 21 | 19.05 | 20.7 | 20.7 | +1.35 (+6.98%) | 18,963 |
| 6 Apr 2017 | INR | 20.25 | 20.25 | 19.1 | 19.35 | 19.35 | -0.05 (-0.26%) | 6,292 |
| 5 Apr 2017 | INR | 19.1 | 20 | 19 | 19.4 | 19.4 | -0.25 (-1.27%) | 11,788 |
| 3 Apr 2017 | INR | 19.85 | 19.85 | 19.5 | 19.65 | 19.65 | -0.2 (-1.01%) | 7,280 |
