| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 33.1 | 33.9 | 33.05 | 33.2 | 33.2 | -0.4 (-1.19%) | 2,964 |
| 16 May 2017 | INR | 33.5 | 34 | 33 | 33.6 | 33.6 | +0.1 (+0.30%) | 15,924 |
| 15 May 2017 | INR | 33.65 | 34.45 | 33.3 | 33.5 | 33.5 | -0.45 (-1.33%) | 9,599 |
| 12 May 2017 | INR | 33.5 | 34 | 33.2 | 33.95 | 33.95 | +0.95 (+2.88%) | 5,327 |
| 11 May 2017 | INR | 34 | 34.85 | 32.2 | 33 | 33 | -1 (-2.94%) | 54,529 |
| 10 May 2017 | INR | 33.05 | 34.5 | 32.65 | 34 | 34 | +0.25 (+0.74%) | 8,844 |
| 9 May 2017 | INR | 33 | 34 | 33 | 33.75 | 33.75 | +1.45 (+4.49%) | 10,552 |
| 8 May 2017 | INR | 31.55 | 32.9 | 31.5 | 32.3 | 32.3 | +0.4 (+1.25%) | 10,773 |
| 5 May 2017 | INR | 32.8 | 32.8 | 31.8 | 31.9 | 31.9 | -0.55 (-1.69%) | 14,344 |
| 4 May 2017 | INR | 32.5 | 33 | 32.4 | 32.45 | 32.45 | -0.35 (-1.07%) | 10,845 |
| 3 May 2017 | INR | 32.9 | 33.5 | 32.5 | 32.8 | 32.8 | 0.0 (0.0%) | 10,926 |
| 2 May 2017 | INR | 34.8 | 34.8 | 32.4 | 32.8 | 32.8 | -1.1 (-3.24%) | 11,205 |
| 28 Apr 2017 | INR | 34 | 35 | 33.65 | 33.9 | 33.9 | +0.3 (+0.89%) | 24,238 |
| 27 Apr 2017 | INR | 34.35 | 35 | 33.5 | 33.6 | 33.6 | -0.6 (-1.75%) | 7,860 |
| 26 Apr 2017 | INR | 35.15 | 35.5 | 34.2 | 34.2 | 34.2 | -1 (-2.84%) | 8,462 |
| 25 Apr 2017 | INR | 36 | 36.2 | 35 | 35.2 | 35.2 | -0.8 (-2.22%) | 24,415 |
| 24 Apr 2017 | INR | 38.25 | 38.25 | 35.3 | 36 | 36 | -0.65 (-1.77%) | 95,633 |
| 21 Apr 2017 | INR | 34.9 | 36.65 | 34.9 | 36.65 | 36.65 | +3.3 (+9.90%) | 139,187 |
| 20 Apr 2017 | INR | 32.5 | 33.5 | 32.5 | 33.35 | 33.35 | +1.2 (+3.73%) | 24,427 |
| 19 Apr 2017 | INR | 31.3 | 33 | 31.1 | 32.15 | 32.15 | +1.05 (+3.38%) | 18,500 |
| 18 Apr 2017 | INR | 31.35 | 31.8 | 31 | 31.1 | 31.1 | -0.05 (-0.16%) | 9,748 |
| 17 Apr 2017 | INR | 30.7 | 31.75 | 30.5 | 31.15 | 31.15 | +0.3 (+0.97%) | 26,180 |
| 13 Apr 2017 | INR | 31 | 31.5 | 30.55 | 30.85 | 30.85 | -0.15 (-0.48%) | 20,804 |
| 12 Apr 2017 | INR | 30.5 | 32.75 | 30.1 | 31 | 31 | 0.0 (0.0%) | 28,674 |
| 11 Apr 2017 | INR | 31.15 | 31.25 | 30.75 | 31 | 31 | +0.15 (+0.49%) | 5,957 |
| 10 Apr 2017 | INR | 30.45 | 31.35 | 30.45 | 30.85 | 30.85 | -0.15 (-0.48%) | 867 |
| 7 Apr 2017 | INR | 31.4 | 32.1 | 30.75 | 31 | 31 | -0.65 (-2.05%) | 15,529 |
| 6 Apr 2017 | INR | 32.7 | 33 | 31.55 | 31.65 | 31.65 | -1.25 (-3.80%) | 13,589 |
| 5 Apr 2017 | INR | 32.5 | 33.7 | 32.3 | 32.9 | 32.9 | +0.4 (+1.23%) | 16,230 |
| 3 Apr 2017 | INR | 32.9 | 33.35 | 32.4 | 32.5 | 32.5 | -0.55 (-1.66%) | 14,142 |
