| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | INR | 24 | 25.6 | 23.2 | 23.45 | 23.45 | -0.95 (-3.89%) | 8,837 |
| 22 May 2017 | INR | 24 | 24.95 | 23.75 | 24.4 | 24.4 | +0.3 (+1.24%) | 2,043 |
| 19 May 2017 | INR | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | +1.1 (+4.78%) | 225 |
| 18 May 2017 | INR | 25 | 25.4 | 23 | 23 | 23 | -1.2 (-4.96%) | 35,273 |
| 17 May 2017 | INR | 23.5 | 24.2 | 23 | 24.2 | 24.2 | +1.15 (+4.99%) | 15,520 |
| 16 May 2017 | INR | 23.5 | 24.55 | 22.25 | 23.05 | 23.05 | -0.35 (-1.50%) | 27,967 |
| 15 May 2017 | INR | 25.5 | 25.5 | 23.4 | 23.4 | 23.4 | -1.1 (-4.49%) | 2,606 |
| 12 May 2017 | INR | 24.7 | 24.7 | 23.35 | 24.5 | 24.5 | -0.05 (-0.20%) | 6,062 |
| 11 May 2017 | INR | 25.95 | 25.95 | 24.25 | 24.55 | 24.55 | -0.2 (-0.81%) | 1,522 |
| 10 May 2017 | INR | 24 | 25.2 | 23 | 24.75 | 24.75 | +0.75 (+3.13%) | 29,125 |
| 9 May 2017 | INR | 25.65 | 25.7 | 24 | 24 | 24 | -0.5 (-2.04%) | 10,916 |
| 8 May 2017 | INR | 25 | 25 | 23.75 | 24.5 | 24.5 | +0.45 (+1.87%) | 6,905 |
| 5 May 2017 | INR | 23.9 | 24.65 | 23 | 24.05 | 24.05 | +0.55 (+2.34%) | 26,665 |
| 4 May 2017 | INR | 23.9 | 23.9 | 23 | 23.5 | 23.5 | +0.7 (+3.07%) | 26,238 |
| 3 May 2017 | INR | 22.75 | 23.95 | 22.25 | 22.8 | 22.8 | -0.05 (-0.22%) | 89,844 |
| 2 May 2017 | INR | 21.05 | 22.95 | 20.85 | 22.85 | 22.85 | +0.95 (+4.34%) | 51,737 |
| 28 Apr 2017 | INR | 21.9 | 24.2 | 21.9 | 21.9 | 21.9 | -1.15 (-4.99%) | 13,066 |
| 27 Apr 2017 | INR | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.2 (-4.95%) | 105 |
| 26 Apr 2017 | INR | 25.05 | 25.4 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 13,030 |
| 25 Apr 2017 | INR | 26.8 | 27.95 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 61,270 |
| 24 Apr 2017 | INR | 28.45 | 28.45 | 25.95 | 26.8 | 26.8 | -0.5 (-1.83%) | 141,246 |
| 21 Apr 2017 | INR | 27.5 | 27.65 | 25.35 | 27.3 | 27.3 | +0.65 (+2.44%) | 116,920 |
| 20 Apr 2017 | INR | 24.75 | 26.65 | 24.75 | 26.65 | 26.65 | +1 (+3.90%) | 93,843 |
| 19 Apr 2017 | INR | 27 | 27 | 25.65 | 25.65 | 25.65 | -1.35 (-5%) | 19,405 |
| 18 Apr 2017 | INR | 27.5 | 28.25 | 27 | 27 | 27 | -0.65 (-2.35%) | 52,783 |
| 17 Apr 2017 | INR | 27.9 | 28 | 26.25 | 27.65 | 27.65 | +0.35 (+1.28%) | 82,872 |
| 13 Apr 2017 | INR | 27.6 | 28.4 | 25.95 | 27.3 | 27.3 | 0.0 (0.0%) | 276,556 |
| 12 Apr 2017 | INR | 27.6 | 27.6 | 25.25 | 27.3 | 27.3 | +2.05 (+8.12%) | 154,307 |
| 11 Apr 2017 | INR | 23.5 | 25.3 | 22.15 | 25.25 | 25.25 | +2.25 (+9.78%) | 150,135 |
| 10 Apr 2017 | INR | 22.75 | 23.1 | 21.05 | 23 | 23 | +2 (+9.52%) | 40,782 |
