| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 32.15 | 32.15 | 29.6 | 29.9 | 29.9 | -1 (-3.24%) | 128,932 |
| 18 May 2017 | INR | 32.2 | 32.8 | 30.85 | 30.9 | 30.9 | -1.55 (-4.78%) | 152,606 |
| 17 May 2017 | INR | 31.25 | 32.45 | 30.8 | 32.45 | 32.45 | +1.5 (+4.85%) | 590,230 |
| 16 May 2017 | INR | 31.95 | 32.35 | 30.65 | 30.95 | 30.95 | -1.15 (-3.58%) | 87,953 |
| 15 May 2017 | INR | 32 | 33.2 | 31.3 | 32.1 | 32.1 | +0.45 (+1.42%) | 682,757 |
| 12 May 2017 | INR | 31.25 | 31.65 | 29.5 | 31.65 | 31.65 | +1.5 (+4.98%) | 1,067,774 |
| 11 May 2017 | INR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | +1.4 (+4.87%) | 534,436 |
| 10 May 2017 | INR | 28.75 | 28.75 | 27.55 | 28.75 | 28.75 | +1.35 (+4.93%) | 32,613 |
| 9 May 2017 | INR | 28 | 28.75 | 26.05 | 27.4 | 27.4 | 0.0 (0.0%) | 64,170 |
| 8 May 2017 | INR | 26.5 | 27.4 | 26 | 27.4 | 27.4 | +1.3 (+4.98%) | 56,914 |
| 5 May 2017 | INR | 25.8 | 27.05 | 25.55 | 26.1 | 26.1 | +0.3 (+1.16%) | 36,071 |
| 4 May 2017 | INR | 24.15 | 25.8 | 24.15 | 25.8 | 25.8 | +1.2 (+4.88%) | 34,007 |
| 3 May 2017 | INR | 23.4 | 25.45 | 23.4 | 24.6 | 24.6 | +0.15 (+0.61%) | 9,071 |
| 2 May 2017 | INR | 26.25 | 26.25 | 24.05 | 24.45 | 24.45 | -0.55 (-2.20%) | 10,684 |
| 28 Apr 2017 | INR | 24.4 | 25.2 | 24.05 | 25 | 25 | 0.0 (0.0%) | 310,491 |
| 27 Apr 2017 | INR | 26.75 | 27 | 24.8 | 25 | 25 | -1.1 (-4.21%) | 21,157 |
| 26 Apr 2017 | INR | 26.05 | 26.5 | 25.5 | 26.1 | 26.1 | +0.15 (+0.58%) | 55,624 |
| 25 Apr 2017 | INR | 26.9 | 26.9 | 25.55 | 25.95 | 25.95 | +0.3 (+1.17%) | 318,627 |
| 24 Apr 2017 | INR | 25.65 | 25.65 | 25 | 25.65 | 25.65 | +1.2 (+4.91%) | 15,322 |
| 21 Apr 2017 | INR | 24.4 | 24.45 | 23.9 | 24.45 | 24.45 | +1.15 (+4.94%) | 439,037 |
| 20 Apr 2017 | INR | 22.7 | 23.6 | 22.65 | 23.3 | 23.3 | +0.65 (+2.87%) | 10,400 |
| 19 Apr 2017 | INR | 22.6 | 23.1 | 22.55 | 22.65 | 22.65 | -0.35 (-1.52%) | 11,549 |
| 18 Apr 2017 | INR | 22.85 | 23.55 | 22.85 | 23 | 23 | -0.1 (-0.43%) | 5,218 |
| 17 Apr 2017 | INR | 23.35 | 23.5 | 23 | 23.1 | 23.1 | +0.1 (+0.43%) | 3,305 |
| 13 Apr 2017 | INR | 22.8 | 23.4 | 22.75 | 23 | 23 | +0.35 (+1.55%) | 11,224 |
| 12 Apr 2017 | INR | 23.15 | 23.4 | 22.65 | 22.65 | 22.65 | -0.5 (-2.16%) | 4,037 |
| 11 Apr 2017 | INR | 23.4 | 23.65 | 22.7 | 23.15 | 23.15 | -0.1 (-0.43%) | 9,388 |
| 10 Apr 2017 | INR | 24.35 | 24.35 | 23 | 23.25 | 23.25 | -0.15 (-0.64%) | 15,404 |
| 7 Apr 2017 | INR | 23.95 | 23.95 | 23.25 | 23.4 | 23.4 | -0.25 (-1.06%) | 140,517 |
| 6 Apr 2017 | INR | 23.9 | 23.9 | 23 | 23.65 | 23.65 | +0.3 (+1.28%) | 3,928 |
