| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 24 | 24.9 | 22.8 | 23.4 | 23.4 | -0.6 (-2.50%) | 47,688 |
| 19 May 2017 | INR | 24.7 | 24.95 | 23.05 | 24 | 24 | 0.0 (0.0%) | 36,851 |
| 18 May 2017 | INR | 24.25 | 25.5 | 23.8 | 24 | 24 | -1.05 (-4.19%) | 50,909 |
| 17 May 2017 | INR | 24.95 | 26.45 | 24.55 | 25.05 | 25.05 | -0.7 (-2.72%) | 43,499 |
| 16 May 2017 | INR | 25.3 | 26.95 | 25.25 | 25.75 | 25.75 | -0.65 (-2.46%) | 27,917 |
| 15 May 2017 | INR | 26.5 | 26.85 | 26.1 | 26.4 | 26.4 | +0.7 (+2.72%) | 20,863 |
| 12 May 2017 | INR | 26.9 | 26.9 | 25.4 | 25.7 | 25.7 | -0.5 (-1.91%) | 50,882 |
| 11 May 2017 | INR | 27.3 | 27.3 | 26.05 | 26.2 | 26.2 | +0.2 (+0.77%) | 213,650 |
| 10 May 2017 | INR | 24.05 | 26 | 24.05 | 26 | 26 | +1.2 (+4.84%) | 39,128 |
| 9 May 2017 | INR | 25.6 | 26.05 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 75,243 |
| 8 May 2017 | INR | 26 | 26.75 | 24.7 | 26.1 | 26.1 | +0.1 (+0.38%) | 142,596 |
| 5 May 2017 | INR | 27.1 | 27.1 | 26 | 26 | 26 | -1.35 (-4.94%) | 53,913 |
| 4 May 2017 | INR | 25 | 27.5 | 24.9 | 27.35 | 27.35 | +1.15 (+4.39%) | 149,933 |
| 3 May 2017 | INR | 27 | 27.5 | 26.05 | 26.2 | 26.2 | -1.2 (-4.38%) | 121,798 |
| 2 May 2017 | INR | 28.9 | 28.9 | 26.8 | 27.4 | 27.4 | -0.55 (-1.97%) | 41,137 |
| 28 Apr 2017 | INR | 26.1 | 28.25 | 26.1 | 27.95 | 27.95 | +0.95 (+3.52%) | 107,943 |
| 27 Apr 2017 | INR | 25.5 | 27 | 24.5 | 27 | 27 | +1.25 (+4.85%) | 89,502 |
| 26 Apr 2017 | INR | 27.2 | 27.2 | 25.75 | 25.75 | 25.75 | -1.35 (-4.98%) | 120,641 |
| 25 Apr 2017 | INR | 27.35 | 29.45 | 27.1 | 27.1 | 27.1 | -1.4 (-4.91%) | 129,631 |
| 24 Apr 2017 | INR | 28.2 | 29.7 | 28.2 | 28.5 | 28.5 | -1.05 (-3.55%) | 56,336 |
| 21 Apr 2017 | INR | 31.3 | 31.3 | 28.5 | 29.55 | 29.55 | -0.3 (-1.01%) | 207,405 |
| 20 Apr 2017 | INR | 29.9 | 30.05 | 27.25 | 29.85 | 29.85 | +1.2 (+4.19%) | 326,100 |
| 19 Apr 2017 | INR | 29.9 | 30.75 | 28.65 | 28.65 | 28.65 | -1.5 (-4.98%) | 461,997 |
| 18 Apr 2017 | INR | 31.6 | 31.6 | 29.05 | 30.15 | 30.15 | +0.05 (+0.17%) | 854,794 |
| 17 Apr 2017 | INR | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | +1.4 (+4.88%) | 127,159 |
| 13 Apr 2017 | INR | 28.7 | 28.7 | 27.1 | 28.7 | 28.7 | +1.35 (+4.94%) | 600,132 |
| 12 Apr 2017 | INR | 25.4 | 27.4 | 23.65 | 27.35 | 27.35 | +2.4 (+9.62%) | 1,883,915 |
| 11 Apr 2017 | INR | 26.1 | 27.1 | 24.8 | 24.95 | 24.95 | +0.3 (+1.22%) | 1,812,832 |
| 10 Apr 2017 | INR | 22.95 | 24.65 | 22.8 | 24.65 | 24.65 | +2.2 (+9.80%) | 1,272,302 |
| 7 Apr 2017 | INR | 21.85 | 24 | 21.3 | 22.45 | 22.45 | +0.6 (+2.75%) | 861,700 |
