| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 33.95 | 33.95 | 30.05 | 30.15 | 30.15 | -1.7 (-5.34%) | 439 |
| 17 May 2017 | INR | 31.5 | 34.9 | 30.6 | 31.85 | 31.85 | -1.9 (-5.63%) | 1,378 |
| 16 May 2017 | INR | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | +3.2 (+10.47%) | 100 |
| 15 May 2017 | INR | 30.05 | 34 | 30.05 | 30.55 | 30.55 | -1.45 (-4.53%) | 721 |
| 12 May 2017 | INR | 39.95 | 39.95 | 28.4 | 32 | 32 | -1.7 (-5.04%) | 816 |
| 11 May 2017 | INR | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | 0.0 (0.0%) | 500 |
| 10 May 2017 | INR | 36.5 | 36.5 | 32.15 | 33.7 | 33.7 | +2.6 (+8.36%) | 11,538 |
| 9 May 2017 | INR | 33.65 | 33.65 | 30.5 | 31.1 | 31.1 | -0.7 (-2.20%) | 376 |
| 8 May 2017 | INR | 34 | 35 | 31.65 | 31.8 | 31.8 | -1.9 (-5.64%) | 1,527 |
| 5 May 2017 | INR | 30.05 | 35.45 | 30.05 | 33.7 | 33.7 | +2.7 (+8.71%) | 16,004 |
| 4 May 2017 | INR | 30.1 | 31 | 30 | 31 | 31 | 0.0 (0.0%) | 300 |
| 3 May 2017 | INR | 31.1 | 33.3 | 31 | 31 | 31 | -2.55 (-7.60%) | 186 |
| 2 May 2017 | INR | 29.25 | 35.1 | 29.25 | 33.55 | 33.55 | +4.3 (+14.70%) | 9,343 |
| 28 Apr 2017 | INR | 31.95 | 31.95 | 29.25 | 29.25 | 29.25 | -0.95 (-3.15%) | 51 |
| 27 Apr 2017 | INR | 29 | 36.9 | 29 | 30.2 | 30.2 | -0.75 (-2.42%) | 362 |
| 26 Apr 2017 | INR | 30.25 | 31.85 | 29.95 | 30.95 | 30.95 | -0.15 (-0.48%) | 6,858 |
| 25 Apr 2017 | INR | 34.45 | 34.45 | 31 | 31.1 | 31.1 | +0.5 (+1.63%) | 1,301 |
| 24 Apr 2017 | INR | 31.5 | 32.75 | 29.7 | 30.6 | 30.6 | +0.9 (+3.03%) | 4,815 |
| 21 Apr 2017 | INR | 35.95 | 35.95 | 29.2 | 29.7 | 29.7 | -0.55 (-1.82%) | 1,400 |
| 20 Apr 2017 | INR | 31.45 | 31.5 | 29.5 | 30.25 | 30.25 | -0.75 (-2.42%) | 8,284 |
| 19 Apr 2017 | INR | 33.8 | 33.8 | 29.7 | 31 | 31 | -1.4 (-4.32%) | 1,845 |
| 18 Apr 2017 | INR | 33.65 | 35.4 | 31.3 | 32.4 | 32.4 | -3.6 (-10%) | 16,756 |
| 17 Apr 2017 | INR | 36 | 36 | 36 | 36 | 36 | +0.55 (+1.55%) | 50 |
| 13 Apr 2017 | INR | 36 | 38 | 35 | 35.45 | 35.45 | -1.6 (-4.32%) | 346 |
| 12 Apr 2017 | INR | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | +0.3 (+0.82%) | 1 |
| 11 Apr 2017 | INR | 35 | 36.9 | 34.05 | 36.75 | 36.75 | +1.75 (+5%) | 5,527 |
| 10 Apr 2017 | INR | 34.6 | 37.1 | 33.6 | 35 | 35 | -1 (-2.78%) | 9,305 |
| 7 Apr 2017 | INR | 38.75 | 38.75 | 36 | 36 | 36 | +0.3 (+0.84%) | 5,700 |
| 6 Apr 2017 | INR | 35.05 | 36.9 | 35 | 35.7 | 35.7 | -0.3 (-0.83%) | 610 |
| 5 Apr 2017 | INR | 37 | 37.8 | 36 | 36 | 36 | 0.0 (0.0%) | 845 |
