| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 28.45 | 28.65 | 27.65 | 28 | 28 | -0.4 (-1.41%) | 28,811 |
| 17 May 2017 | INR | 28.4 | 28.5 | 27.75 | 28.4 | 28.4 | +0.25 (+0.89%) | 18,203 |
| 16 May 2017 | INR | 28.75 | 28.9 | 27.7 | 28.15 | 28.15 | +0.15 (+0.54%) | 22,953 |
| 15 May 2017 | INR | 28.5 | 28.5 | 27.55 | 28 | 28 | +0.05 (+0.18%) | 45,582 |
| 12 May 2017 | INR | 28.4 | 28.85 | 27.7 | 27.95 | 27.95 | -0.6 (-2.10%) | 27,067 |
| 11 May 2017 | INR | 30 | 30.25 | 28.3 | 28.55 | 28.55 | -0.5 (-1.72%) | 53,298 |
| 10 May 2017 | INR | 29.45 | 29.65 | 28.9 | 29.05 | 29.05 | +0.05 (+0.17%) | 39,767 |
| 9 May 2017 | INR | 27.05 | 29.75 | 26.8 | 29 | 29 | +1.65 (+6.03%) | 115,671 |
| 8 May 2017 | INR | 27.3 | 27.6 | 26.85 | 27.35 | 27.35 | +0.5 (+1.86%) | 7,600 |
| 5 May 2017 | INR | 26.95 | 27.5 | 26.5 | 26.85 | 26.85 | -0.35 (-1.29%) | 18,416 |
| 4 May 2017 | INR | 27.6 | 27.9 | 27 | 27.2 | 27.2 | +0.15 (+0.55%) | 110,577 |
| 3 May 2017 | INR | 27.6 | 27.8 | 27 | 27.05 | 27.05 | -0.5 (-1.81%) | 28,922 |
| 2 May 2017 | INR | 27.65 | 28.45 | 27.3 | 27.55 | 27.55 | +0.4 (+1.47%) | 38,665 |
| 28 Apr 2017 | INR | 28 | 28 | 25.85 | 27.15 | 27.15 | -0.45 (-1.63%) | 88,245 |
| 27 Apr 2017 | INR | 29.3 | 29.3 | 27.4 | 27.6 | 27.6 | -1.4 (-4.83%) | 82,636 |
| 26 Apr 2017 | INR | 28.55 | 30.15 | 28.5 | 29 | 29 | +1.1 (+3.94%) | 132,733 |
| 25 Apr 2017 | INR | 28.15 | 28.4 | 27.5 | 27.9 | 27.9 | -0.15 (-0.53%) | 80,332 |
| 24 Apr 2017 | INR | 29.6 | 29.85 | 27.9 | 28.05 | 28.05 | -0.95 (-3.28%) | 86,127 |
| 21 Apr 2017 | INR | 29 | 29.45 | 28 | 29 | 29 | +0.25 (+0.87%) | 127,498 |
| 20 Apr 2017 | INR | 28.5 | 30 | 28.2 | 28.75 | 28.75 | -0.6 (-2.04%) | 113,195 |
| 19 Apr 2017 | INR | 28.05 | 29.8 | 27.5 | 29.35 | 29.35 | +1.05 (+3.71%) | 59,797 |
| 18 Apr 2017 | INR | 29 | 29.2 | 28.3 | 28.3 | 28.3 | -0.2 (-0.70%) | 33,909 |
| 17 Apr 2017 | INR | 29.3 | 29.55 | 28.05 | 28.5 | 28.5 | -0.75 (-2.56%) | 17,947 |
| 13 Apr 2017 | INR | 29.6 | 29.6 | 28.75 | 29.25 | 29.25 | +0.2 (+0.69%) | 28,638 |
| 12 Apr 2017 | INR | 29.85 | 30.4 | 28.5 | 29.05 | 29.05 | -0.55 (-1.86%) | 39,629 |
| 11 Apr 2017 | INR | 30.6 | 31 | 29.4 | 29.6 | 29.6 | -0.4 (-1.33%) | 40,050 |
| 10 Apr 2017 | INR | 31.75 | 32.1 | 29.75 | 30 | 30 | -1.3 (-4.15%) | 59,364 |
| 7 Apr 2017 | INR | 31.4 | 32.7 | 31 | 31.3 | 31.3 | -0.1 (-0.32%) | 116,445 |
| 6 Apr 2017 | INR | 31.9 | 32 | 30.05 | 31.4 | 31.4 | +0.3 (+0.96%) | 96,259 |
| 5 Apr 2017 | INR | 28.75 | 31.4 | 28.05 | 31.1 | 31.1 | +2.45 (+8.55%) | 185,755 |
