| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 25 | 25.55 | 24 | 24 | 24 | -1.25 (-4.95%) | 16,294 |
| 17 May 2017 | INR | 25.55 | 26.4 | 25.05 | 25.25 | 25.25 | -0.6 (-2.32%) | 17,566 |
| 16 May 2017 | INR | 25.5 | 26.4 | 25.5 | 25.85 | 25.85 | -0.7 (-2.64%) | 11,380 |
| 15 May 2017 | INR | 26.8 | 27 | 25.55 | 26.55 | 26.55 | +0.7 (+2.71%) | 24,637 |
| 12 May 2017 | INR | 26.5 | 26.8 | 25.5 | 25.85 | 25.85 | -0.95 (-3.54%) | 27,035 |
| 11 May 2017 | INR | 27.55 | 27.55 | 26.5 | 26.8 | 26.8 | +0.55 (+2.10%) | 93,034 |
| 10 May 2017 | INR | 26.25 | 26.25 | 24.5 | 26.25 | 26.25 | +1.25 (+5%) | 45,552 |
| 9 May 2017 | INR | 26.3 | 26.35 | 24.85 | 25 | 25 | -0.8 (-3.10%) | 29,627 |
| 8 May 2017 | INR | 25 | 26.35 | 25 | 25.8 | 25.8 | -0.5 (-1.90%) | 48,632 |
| 5 May 2017 | INR | 27.5 | 27.5 | 26.3 | 26.3 | 26.3 | -1.35 (-4.88%) | 13,105 |
| 4 May 2017 | INR | 26.4 | 27.85 | 25.25 | 27.65 | 27.65 | +1.1 (+4.14%) | 77,337 |
| 3 May 2017 | INR | 26.6 | 27.9 | 26.4 | 26.55 | 26.55 | -1.2 (-4.32%) | 25,313 |
| 2 May 2017 | INR | 28.4 | 28.4 | 26.7 | 27.75 | 27.75 | -0.2 (-0.72%) | 25,833 |
| 28 Apr 2017 | INR | 28.5 | 28.5 | 26.5 | 27.95 | 27.95 | +0.65 (+2.38%) | 57,897 |
| 27 Apr 2017 | INR | 25 | 27.3 | 24.7 | 27.3 | 27.3 | +1.3 (+5%) | 107,333 |
| 26 Apr 2017 | INR | 28.7 | 28.7 | 26 | 26 | 26 | -1.35 (-4.94%) | 36,321 |
| 25 Apr 2017 | INR | 28.75 | 28.75 | 27.35 | 27.35 | 27.35 | -1.4 (-4.87%) | 135,780 |
| 24 Apr 2017 | INR | 29.95 | 30.45 | 28.4 | 28.75 | 28.75 | -1.1 (-3.69%) | 45,964 |
| 21 Apr 2017 | INR | 31.35 | 31.35 | 28.45 | 29.85 | 29.85 | -0.05 (-0.17%) | 99,246 |
| 20 Apr 2017 | INR | 28.9 | 30.3 | 27.5 | 29.9 | 29.9 | +1 (+3.46%) | 100,448 |
| 19 Apr 2017 | INR | 30.25 | 30.7 | 28.9 | 28.9 | 28.9 | -1.5 (-4.93%) | 214,026 |
| 18 Apr 2017 | INR | 31.75 | 31.75 | 29.2 | 30.4 | 30.4 | +0.15 (+0.50%) | 378,632 |
| 17 Apr 2017 | INR | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | +1.4 (+4.85%) | 168,439 |
| 13 Apr 2017 | INR | 28.85 | 28.85 | 26.5 | 28.85 | 28.85 | +1.35 (+4.91%) | 430,248 |
| 12 Apr 2017 | INR | 24.5 | 27.55 | 23.8 | 27.5 | 27.5 | +2.45 (+9.78%) | 585,064 |
| 11 Apr 2017 | INR | 25.8 | 26.95 | 25 | 25.05 | 25.05 | +0.55 (+2.24%) | 426,028 |
| 10 Apr 2017 | INR | 22.8 | 24.5 | 22.8 | 24.5 | 24.5 | +2.2 (+9.87%) | 264,984 |
| 7 Apr 2017 | INR | 21.9 | 23.9 | 21.6 | 22.3 | 22.3 | +0.4 (+1.83%) | 107,000 |
| 6 Apr 2017 | INR | 23.3 | 23.3 | 21.5 | 21.9 | 21.9 | -1.6 (-6.81%) | 98,486 |
| 5 Apr 2017 | INR | 21.25 | 24.2 | 21.1 | 23.5 | 23.5 | +2.65 (+12.71%) | 321,548 |
