| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 31 | 33.3 | 31 | 31.35 | 31.35 | -0.7 (-2.18%) | 48,370 |
| 17 May 2017 | INR | 32.95 | 32.95 | 31.6 | 32.05 | 32.05 | -0.85 (-2.58%) | 32,364 |
| 16 May 2017 | INR | 34.4 | 34.4 | 32.1 | 32.9 | 32.9 | -0.2 (-0.60%) | 41,021 |
| 15 May 2017 | INR | 32 | 34.35 | 31.6 | 33.1 | 33.1 | +1.55 (+4.91%) | 378,380 |
| 12 May 2017 | INR | 31.1 | 31.75 | 28.95 | 31.55 | 31.55 | +0.55 (+1.77%) | 38,005 |
| 11 May 2017 | INR | 31.45 | 31.45 | 30.3 | 31 | 31 | -0.05 (-0.16%) | 39,242 |
| 10 May 2017 | INR | 31.5 | 31.5 | 30.5 | 31.05 | 31.05 | +0.45 (+1.47%) | 21,969 |
| 9 May 2017 | INR | 31.05 | 31.2 | 29.25 | 30.6 | 30.6 | +0.05 (+0.16%) | 40,400 |
| 8 May 2017 | INR | 31.15 | 32.4 | 30.25 | 30.55 | 30.55 | +1.7 (+5.89%) | 168,499 |
| 5 May 2017 | INR | 30.5 | 30.5 | 28.35 | 28.85 | 28.85 | -0.55 (-1.87%) | 109,230 |
| 4 May 2017 | INR | 28.9 | 32.1 | 27.8 | 29.4 | 29.4 | +2 (+7.30%) | 342,234 |
| 3 May 2017 | INR | 25.4 | 27.95 | 25 | 27.4 | 27.4 | +1.85 (+7.24%) | 71,777 |
| 2 May 2017 | INR | 25.75 | 26.1 | 25.55 | 25.55 | 25.55 | +0.1 (+0.39%) | 935 |
| 28 Apr 2017 | INR | 25.95 | 26 | 25.4 | 25.45 | 25.45 | -0.3 (-1.17%) | 4,576 |
| 27 Apr 2017 | INR | 25.85 | 26.25 | 25.15 | 25.75 | 25.75 | -0.65 (-2.46%) | 5,469 |
| 26 Apr 2017 | INR | 26 | 26.65 | 25.5 | 26.4 | 26.4 | +0.3 (+1.15%) | 6,420 |
| 25 Apr 2017 | INR | 26.1 | 26.7 | 25.55 | 26.1 | 26.1 | -0.75 (-2.79%) | 5,366 |
| 24 Apr 2017 | INR | 25.2 | 27.45 | 25.2 | 26.85 | 26.85 | +1.1 (+4.27%) | 32,215 |
| 21 Apr 2017 | INR | 27.5 | 27.5 | 25.5 | 25.75 | 25.75 | -0.25 (-0.96%) | 19,087 |
| 20 Apr 2017 | INR | 25.45 | 27.6 | 25.35 | 26 | 26 | +0.35 (+1.36%) | 38,681 |
| 19 Apr 2017 | INR | 25.35 | 25.8 | 25.3 | 25.65 | 25.65 | +0.1 (+0.39%) | 7,106 |
| 18 Apr 2017 | INR | 26 | 26 | 25.35 | 25.55 | 25.55 | -0.2 (-0.78%) | 4,450 |
| 17 Apr 2017 | INR | 24.95 | 25.75 | 24.45 | 25.75 | 25.75 | +0.75 (+3%) | 6,644 |
| 13 Apr 2017 | INR | 25.15 | 25.9 | 25 | 25 | 25 | -0.95 (-3.66%) | 5,542 |
| 12 Apr 2017 | INR | 25.25 | 26 | 25.15 | 25.95 | 25.95 | +0.6 (+2.37%) | 2,021 |
| 11 Apr 2017 | INR | 25.95 | 25.95 | 25 | 25.35 | 25.35 | -0.05 (-0.20%) | 7,973 |
| 10 Apr 2017 | INR | 24.65 | 25.95 | 24.65 | 25.4 | 25.4 | +0.35 (+1.40%) | 5,377 |
| 7 Apr 2017 | INR | 25 | 25.95 | 24.5 | 25.05 | 25.05 | -0.65 (-2.53%) | 11,216 |
| 6 Apr 2017 | INR | 25.4 | 26 | 25.4 | 25.7 | 25.7 | -0.25 (-0.96%) | 6,136 |
| 5 Apr 2017 | INR | 25.5 | 26 | 25.35 | 25.95 | 25.95 | +0.15 (+0.58%) | 4,284 |
