| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2017 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.55 (-1.99%) | 50 |
| 8 May 2017 | INR | 28.7 | 28.7 | 27.6 | 27.6 | 27.6 | -0.9 (-3.16%) | 2,000 |
| 5 May 2017 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | +0.5 (+1.79%) | 10 |
| 4 May 2017 | INR | 28 | 29 | 28 | 28 | 28 | 0.0 (0.0%) | 979 |
| 3 May 2017 | INR | 28 | 28 | 28 | 28 | 28 | -0.75 (-2.61%) | 750 |
| 2 May 2017 | INR | 27.5 | 29.5 | 26.25 | 28.75 | 28.75 | +0.8 (+2.86%) | 7,677 |
| 28 Apr 2017 | INR | 26.7 | 28.9 | 26.7 | 27.95 | 27.95 | -0.55 (-1.93%) | 576 |
| 27 Apr 2017 | INR | 26.65 | 30.45 | 26.65 | 28.5 | 28.5 | -0.2 (-0.70%) | 24,587 |
| 26 Apr 2017 | INR | 33.9 | 33.9 | 28.7 | 28.7 | 28.7 | -0.9 (-3.04%) | 2,520 |
| 25 Apr 2017 | INR | 27.9 | 29.7 | 27.9 | 29.6 | 29.6 | +0.9 (+3.14%) | 9,452 |
| 24 Apr 2017 | INR | 28.6 | 29.2 | 28.5 | 28.7 | 28.7 | -0.8 (-2.71%) | 4,155 |
| 21 Apr 2017 | INR | 29.2 | 30.35 | 28.55 | 29.5 | 29.5 | -1.1 (-3.59%) | 8,895 |
| 20 Apr 2017 | INR | 28.2 | 31 | 28.1 | 30.6 | 30.6 | +1.85 (+6.43%) | 11,874 |
| 19 Apr 2017 | INR | 31.45 | 31.5 | 27.6 | 28.75 | 28.75 | -2.05 (-6.66%) | 24,249 |
| 18 Apr 2017 | INR | 26.9 | 31 | 26.85 | 30.8 | 30.8 | +4.95 (+19.15%) | 79,004 |
| 17 Apr 2017 | INR | 27 | 27.9 | 25 | 25.85 | 25.85 | +1.3 (+5.30%) | 3,355 |
| 13 Apr 2017 | INR | 26.7 | 26.7 | 23.5 | 24.55 | 24.55 | +0.2 (+0.82%) | 15,650 |
| 12 Apr 2017 | INR | 23.5 | 25.5 | 22.6 | 24.35 | 24.35 | +0.85 (+3.62%) | 16,735 |
| 11 Apr 2017 | INR | 23.5 | 25 | 23.5 | 23.5 | 23.5 | -1.1 (-4.47%) | 2,055 |
| 10 Apr 2017 | INR | 22.15 | 25 | 22.15 | 24.6 | 24.6 | +1.4 (+6.03%) | 729 |
| 7 Apr 2017 | INR | 23 | 23.85 | 22.95 | 23.2 | 23.2 | -0.15 (-0.64%) | 4,946 |
| 6 Apr 2017 | INR | 24 | 25.45 | 22.3 | 23.35 | 23.35 | -0.3 (-1.27%) | 3,410 |
| 5 Apr 2017 | INR | 24 | 24.75 | 22.75 | 23.65 | 23.65 | +1.05 (+4.65%) | 3,865 |
| 3 Apr 2017 | INR | 23 | 23 | 22 | 22.6 | 22.6 | -0.25 (-1.09%) | 4,911 |
| 31 Mar 2017 | INR | 21.1 | 23.3 | 21 | 22.85 | 22.85 | -0.2 (-0.87%) | 7,153 |
| 30 Mar 2017 | INR | 22.6 | 23.05 | 21.15 | 23.05 | 23.05 | +0.7 (+3.13%) | 8,255 |
| 29 Mar 2017 | INR | 22.05 | 24.8 | 20.85 | 22.35 | 22.35 | -0.35 (-1.54%) | 19,675 |
| 28 Mar 2017 | INR | 22 | 22.7 | 21.75 | 22.7 | 22.7 | -0.2 (-0.87%) | 3,250 |
| 27 Mar 2017 | INR | 23.05 | 23.05 | 21.55 | 22.9 | 22.9 | +0.35 (+1.55%) | 7,886 |
| 24 Mar 2017 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.0 (0.0%) | 0 |
