| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 30.7 | 30.7 | 27.9 | 30.1 | 3.01 | +0.7 (+2.38%) | 219,897 |
| 17 May 2017 | INR | 29.7 | 29.7 | 28.75 | 29.4 | 2.94 | +0.45 (+1.55%) | 49,469 |
| 16 May 2017 | INR | 28.5 | 29.3 | 28 | 28.95 | 2.895 | +0.05 (+0.17%) | 49,201 |
| 15 May 2017 | INR | 28.5 | 29 | 27.5 | 28.9 | 2.89 | +1.85 (+6.84%) | 39,750 |
| 12 May 2017 | INR | 27 | 28 | 26 | 27.05 | 2.705 | +0.05 (+0.19%) | 5,902 |
| 11 May 2017 | INR | 26.1 | 28.6 | 26.1 | 27 | 2.7 | -0.15 (-0.55%) | 11,408 |
| 10 May 2017 | INR | 29.8 | 29.8 | 26.3 | 27.15 | 2.715 | -0.05 (-0.18%) | 30,651 |
| 9 May 2017 | INR | 27.95 | 27.95 | 23.7 | 27.2 | 2.72 | +1.6 (+6.25%) | 74,611 |
| 8 May 2017 | INR | 25.9 | 27 | 25.3 | 25.6 | 2.56 | -0.2 (-0.78%) | 4,133 |
| 5 May 2017 | INR | 27.45 | 27.45 | 25.25 | 25.8 | 2.58 | -1.2 (-4.44%) | 11,718 |
| 4 May 2017 | INR | 28.3 | 28.3 | 26.7 | 27 | 2.7 | -0.15 (-0.55%) | 5,533 |
| 3 May 2017 | INR | 29.8 | 29.8 | 26.75 | 27.15 | 2.715 | -0.9 (-3.21%) | 39,337 |
| 2 May 2017 | INR | 29.95 | 29.95 | 27.25 | 28.05 | 2.805 | +0.5 (+1.81%) | 10,004 |
| 28 Apr 2017 | INR | 29.4 | 29.4 | 27.15 | 27.55 | 2.755 | -0.95 (-3.33%) | 47,462 |
| 27 Apr 2017 | INR | 29.85 | 29.85 | 28 | 28.5 | 2.85 | +0.15 (+0.53%) | 385 |
| 26 Apr 2017 | INR | 28.7 | 29.25 | 27.2 | 28.35 | 2.835 | -0.9 (-3.08%) | 14,212 |
| 25 Apr 2017 | INR | 28.5 | 29.9 | 27.15 | 29.25 | 2.925 | +0.9 (+3.17%) | 76,302 |
| 24 Apr 2017 | INR | 28.8 | 28.8 | 28 | 28.35 | 2.835 | +0.8 (+2.90%) | 5,722 |
| 21 Apr 2017 | INR | 28.85 | 29 | 27 | 27.55 | 2.755 | +0.05 (+0.18%) | 16,235 |
| 20 Apr 2017 | INR | 27.55 | 29.75 | 27 | 27.5 | 2.75 | -0.2 (-0.72%) | 3,955 |
| 19 Apr 2017 | INR | 29 | 31.3 | 27.6 | 27.7 | 2.77 | -1.5 (-5.14%) | 21,249 |
| 18 Apr 2017 | INR | 31 | 31 | 28.2 | 29.2 | 2.92 | -1.7 (-5.50%) | 16,400 |
| 17 Apr 2017 | INR | 28.95 | 31.25 | 28.95 | 30.9 | 3.09 | +0.85 (+2.83%) | 35,887 |
| 13 Apr 2017 | INR | 30.4 | 30.4 | 29.4 | 30.05 | 3.005 | +0.6 (+2.04%) | 21,513 |
| 12 Apr 2017 | INR | 29.1 | 30.4 | 29 | 29.45 | 2.945 | +0.35 (+1.20%) | 13,270 |
| 11 Apr 2017 | INR | 29.6 | 29.65 | 29 | 29.1 | 2.91 | +0.75 (+2.65%) | 4,165 |
| 10 Apr 2017 | INR | 31.45 | 31.45 | 28 | 28.35 | 2.835 | -0.65 (-2.24%) | 5,740 |
| 7 Apr 2017 | INR | 29.45 | 29.5 | 28.2 | 29 | 2.9 | +0.35 (+1.22%) | 4,432 |
| 6 Apr 2017 | INR | 29 | 29 | 28.4 | 28.65 | 2.865 | -0.2 (-0.69%) | 4,778 |
| 5 Apr 2017 | INR | 27.9 | 29.2 | 27.15 | 28.85 | 2.885 | +0.95 (+3.41%) | 103,442 |
