| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 32.85 | 32.85 | 31.75 | 31.9 | 31.9 | -1.2 (-3.63%) | 1,150,748 |
| 17 May 2017 | INR | 33.25 | 33.7 | 32.5 | 33.1 | 33.1 | +0.2 (+0.61%) | 3,727,867 |
| 16 May 2017 | INR | 30.5 | 33.7 | 30.5 | 32.9 | 32.9 | +2.6 (+8.58%) | 5,185,499 |
| 15 May 2017 | INR | 30.3 | 30.5 | 30.1 | 30.3 | 30.3 | 0.0 (0.0%) | 567,364 |
| 12 May 2017 | INR | 30.8 | 31 | 30.2 | 30.3 | 30.3 | -0.65 (-2.10%) | 564,476 |
| 11 May 2017 | INR | 31.4 | 31.4 | 30.75 | 30.95 | 30.95 | -0.15 (-0.48%) | 726,797 |
| 10 May 2017 | INR | 31.25 | 31.6 | 30.9 | 31.1 | 31.1 | -0.1 (-0.32%) | 820,194 |
| 9 May 2017 | INR | 31.2 | 31.4 | 31 | 31.2 | 31.2 | +0.3 (+0.97%) | 1,220,305 |
| 8 May 2017 | INR | 29.95 | 31.1 | 29.8 | 30.9 | 30.9 | +0.9 (+3%) | 990,087 |
| 5 May 2017 | INR | 30.55 | 30.8 | 29.85 | 30 | 30 | -0.65 (-2.12%) | 1,869,147 |
| 4 May 2017 | INR | 30.95 | 31.15 | 30.6 | 30.65 | 30.65 | -0.3 (-0.97%) | 1,041,083 |
| 3 May 2017 | INR | 32.5 | 32.6 | 30.65 | 30.95 | 30.95 | -1.55 (-4.77%) | 3,135,854 |
| 2 May 2017 | INR | 33.05 | 33.35 | 32.3 | 32.5 | 32.5 | -0.45 (-1.37%) | 1,163,778 |
| 28 Apr 2017 | INR | 33 | 33.2 | 32.55 | 32.95 | 32.95 | +0.2 (+0.61%) | 1,845,587 |
| 27 Apr 2017 | INR | 32.8 | 33.5 | 32.5 | 32.75 | 32.75 | +0.05 (+0.15%) | 1,765,436 |
| 26 Apr 2017 | INR | 33 | 33.3 | 32.3 | 32.7 | 32.7 | -0.25 (-0.76%) | 2,194,436 |
| 25 Apr 2017 | INR | 33.5 | 33.55 | 32.9 | 32.95 | 32.95 | -0.35 (-1.05%) | 1,063,538 |
| 24 Apr 2017 | INR | 33 | 33.6 | 32.8 | 33.3 | 33.3 | +0.6 (+1.83%) | 1,238,546 |
| 21 Apr 2017 | INR | 33.15 | 33.45 | 32.5 | 32.7 | 32.7 | -0.4 (-1.21%) | 1,473,426 |
| 20 Apr 2017 | INR | 33.35 | 33.5 | 33 | 33.1 | 33.1 | 0.0 (0.0%) | 1,008,648 |
| 19 Apr 2017 | INR | 33.25 | 33.8 | 32.85 | 33.1 | 33.1 | -0.2 (-0.60%) | 2,304,647 |
| 18 Apr 2017 | INR | 33 | 34.8 | 33 | 33.3 | 33.3 | +0.45 (+1.37%) | 5,312,050 |
| 17 Apr 2017 | INR | 33.05 | 33.75 | 32.7 | 32.85 | 32.85 | 0.0 (0.0%) | 3,304,411 |
| 13 Apr 2017 | INR | 32.8 | 33.7 | 31.8 | 32.85 | 32.85 | -1 (-2.95%) | 7,543,775 |
| 12 Apr 2017 | INR | 36.5 | 36.5 | 32.9 | 33.85 | 33.85 | -3.35 (-9.01%) | 9,315,778 |
| 11 Apr 2017 | INR | 44.5 | 46.3 | 36.55 | 37.2 | 37.2 | -7.15 (-16.12%) | 15,749,551 |
| 10 Apr 2017 | INR | 44.65 | 45.3 | 43.7 | 44.35 | 44.35 | +0.75 (+1.72%) | 1,401,827 |
| 7 Apr 2017 | INR | 44.3 | 44.4 | 43.35 | 43.6 | 43.6 | -0.65 (-1.47%) | 1,325,987 |
| 6 Apr 2017 | INR | 42 | 44.5 | 42 | 44.25 | 44.25 | +2.2 (+5.23%) | 1,853,424 |
| 5 Apr 2017 | INR | 40.8 | 42.5 | 40.8 | 42.05 | 42.05 | +1.3 (+3.19%) | 1,522,163 |
