| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 30.4 | 30.9 | 30.4 | 30.65 | 30.65 | +0.25 (+0.82%) | 2,291,709 |
| 18 May 2017 | INR | 30.85 | 30.95 | 30.3 | 30.4 | 30.4 | -0.55 (-1.78%) | 1,775,684 |
| 17 May 2017 | INR | 31.4 | 31.4 | 30.9 | 30.95 | 30.95 | -0.05 (-0.16%) | 2,351,637 |
| 16 May 2017 | INR | 31.35 | 31.75 | 30.75 | 31 | 31 | -0.35 (-1.12%) | 7,284,055 |
| 15 May 2017 | INR | 30.9 | 31.45 | 30.85 | 31.35 | 31.35 | +0.5 (+1.62%) | 1,844,750 |
| 12 May 2017 | INR | 31.1 | 31.15 | 30.75 | 30.85 | 30.85 | -0.25 (-0.80%) | 2,364,985 |
| 11 May 2017 | INR | 31.2 | 31.35 | 30.9 | 31.1 | 31.1 | 0.0 (0.0%) | 4,118,670 |
| 10 May 2017 | INR | 31.15 | 31.25 | 30.75 | 31.1 | 31.1 | +0.05 (+0.16%) | 8,007,353 |
| 9 May 2017 | INR | 31.5 | 31.75 | 30.95 | 31.05 | 31.05 | -0.5 (-1.58%) | 3,963,870 |
| 8 May 2017 | INR | 31.5 | 31.65 | 31.3 | 31.55 | 31.55 | +0.05 (+0.16%) | 1,965,334 |
| 5 May 2017 | INR | 32.1 | 32.15 | 31.3 | 31.5 | 31.5 | -0.5 (-1.56%) | 2,613,027 |
| 4 May 2017 | INR | 31.6 | 32.1 | 31.55 | 32 | 32 | +0.3 (+0.95%) | 3,277,598 |
| 3 May 2017 | INR | 31.95 | 32.1 | 31.55 | 31.7 | 31.7 | -0.15 (-0.47%) | 2,744,642 |
| 2 May 2017 | INR | 31.9 | 32.1 | 31.4 | 31.85 | 31.85 | +0.1 (+0.31%) | 4,900,468 |
| 28 Apr 2017 | INR | 31.35 | 32.05 | 31.35 | 31.75 | 31.75 | +0.5 (+1.60%) | 3,021,182 |
| 27 Apr 2017 | INR | 31.5 | 31.55 | 31.05 | 31.25 | 31.25 | -0.2 (-0.64%) | 2,433,153 |
| 26 Apr 2017 | INR | 31.45 | 31.8 | 31.05 | 31.45 | 31.45 | -0.15 (-0.47%) | 3,722,100 |
| 25 Apr 2017 | INR | 31.95 | 32.05 | 31.5 | 31.6 | 31.6 | -0.2 (-0.63%) | 3,249,631 |
| 24 Apr 2017 | INR | 32.1 | 32.25 | 31.55 | 31.8 | 31.8 | -0.05 (-0.16%) | 3,090,458 |
| 21 Apr 2017 | INR | 31.4 | 32.15 | 31.2 | 31.85 | 31.85 | +0.5 (+1.59%) | 3,795,466 |
| 20 Apr 2017 | INR | 31.2 | 31.6 | 31.2 | 31.35 | 31.35 | -0.05 (-0.16%) | 2,084,079 |
| 19 Apr 2017 | INR | 31.2 | 31.6 | 31 | 31.4 | 31.4 | +0.25 (+0.80%) | 5,469,380 |
| 18 Apr 2017 | INR | 31.35 | 31.8 | 31.05 | 31.15 | 31.15 | -0.35 (-1.11%) | 3,250,632 |
| 17 Apr 2017 | INR | 32.5 | 32.7 | 31.35 | 31.5 | 31.5 | -1 (-3.08%) | 5,524,110 |
| 13 Apr 2017 | INR | 32.1 | 32.7 | 32.1 | 32.5 | 32.5 | +0.25 (+0.78%) | 2,488,766 |
| 12 Apr 2017 | INR | 32.9 | 32.9 | 32 | 32.25 | 32.25 | -0.45 (-1.38%) | 3,135,215 |
| 11 Apr 2017 | INR | 31.8 | 32.95 | 31.8 | 32.7 | 32.7 | +0.85 (+2.67%) | 5,795,530 |
| 10 Apr 2017 | INR | 32 | 32.2 | 31.6 | 31.85 | 31.85 | -0.05 (-0.16%) | 4,316,268 |
| 7 Apr 2017 | INR | 32.8 | 33.1 | 31.8 | 31.9 | 31.9 | -0.95 (-2.89%) | 5,595,137 |
| 6 Apr 2017 | INR | 32.7 | 33.05 | 32.6 | 32.85 | 32.85 | -0.15 (-0.45%) | 4,222,200 |
