| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 26.2 | 28.4 | 26.2 | 27.6 | 27.6 | +0.55 (+2.03%) | 16,005 |
| 16 May 2017 | INR | 27.15 | 27.5 | 27.05 | 27.05 | 27.05 | -1.4 (-4.92%) | 14,197 |
| 15 May 2017 | INR | 27.5 | 28.5 | 27.5 | 28.45 | 28.45 | +0.8 (+2.89%) | 8,967 |
| 12 May 2017 | INR | 27.5 | 27.95 | 27.5 | 27.65 | 27.65 | +0.15 (+0.55%) | 13,257 |
| 11 May 2017 | INR | 28 | 28.4 | 26.75 | 27.5 | 27.5 | -0.65 (-2.31%) | 50,048 |
| 10 May 2017 | INR | 29 | 29.3 | 28 | 28.15 | 28.15 | -0.75 (-2.60%) | 33,999 |
| 9 May 2017 | INR | 29.6 | 30.3 | 28.6 | 28.9 | 28.9 | -0.45 (-1.53%) | 80,937 |
| 8 May 2017 | INR | 28.9 | 31.15 | 28.2 | 29.35 | 29.35 | +0.6 (+2.09%) | 394,996 |
| 5 May 2017 | INR | 29.25 | 29.75 | 28 | 28.75 | 28.75 | +0.3 (+1.05%) | 148,765 |
| 4 May 2017 | INR | 27.65 | 30.4 | 27.6 | 28.45 | 28.45 | +0.3 (+1.07%) | 280,374 |
| 3 May 2017 | INR | 28.55 | 29.35 | 27 | 28.15 | 28.15 | +0.45 (+1.62%) | 122,682 |
| 2 May 2017 | INR | 27.65 | 29.6 | 27.5 | 27.7 | 27.7 | -0.5 (-1.77%) | 115,254 |
| 28 Apr 2017 | INR | 27 | 29.3 | 26.5 | 28.2 | 28.2 | +1.2 (+4.44%) | 316,505 |
| 27 Apr 2017 | INR | 25 | 28.15 | 24.75 | 27 | 27 | +1.4 (+5.47%) | 744,349 |
| 26 Apr 2017 | INR | 27.1 | 28.3 | 25.3 | 25.6 | 25.6 | -1.45 (-5.36%) | 155,998 |
| 25 Apr 2017 | INR | 25 | 27.05 | 25 | 27.05 | 27.05 | +2.45 (+9.96%) | 260,241 |
| 24 Apr 2017 | INR | 23.8 | 25.35 | 23.75 | 24.6 | 24.6 | +1.1 (+4.68%) | 97,616 |
| 21 Apr 2017 | INR | 24.45 | 24.8 | 23 | 23.5 | 23.5 | -0.7 (-2.89%) | 31,040 |
| 20 Apr 2017 | INR | 23.1 | 24.5 | 23 | 24.2 | 24.2 | +1.4 (+6.14%) | 80,873 |
| 19 Apr 2017 | INR | 23.5 | 23.5 | 22.45 | 22.8 | 22.8 | -0.1 (-0.44%) | 15,988 |
| 18 Apr 2017 | INR | 22.8 | 24 | 22.5 | 22.9 | 22.9 | -0.15 (-0.65%) | 19,625 |
| 17 Apr 2017 | INR | 24 | 24 | 22.65 | 23.05 | 23.05 | -0.5 (-2.12%) | 6,387 |
| 13 Apr 2017 | INR | 23.4 | 24 | 23 | 23.55 | 23.55 | -0.1 (-0.42%) | 23,570 |
| 12 Apr 2017 | INR | 25.95 | 25.95 | 23.35 | 23.65 | 23.65 | -1 (-4.06%) | 41,873 |
| 11 Apr 2017 | INR | 22 | 24.65 | 22 | 24.65 | 24.65 | +2.2 (+9.80%) | 963,851 |
| 10 Apr 2017 | INR | 21.9 | 23.5 | 21.9 | 22.45 | 22.45 | -0.1 (-0.44%) | 7,307 |
| 7 Apr 2017 | INR | 22.8 | 23.25 | 21.85 | 22.55 | 22.55 | -0.05 (-0.22%) | 12,362 |
| 6 Apr 2017 | INR | 22.65 | 23.25 | 22.05 | 22.6 | 22.6 | -0.5 (-2.16%) | 6,898 |
| 5 Apr 2017 | INR | 22.7 | 23.35 | 22.35 | 23.1 | 23.1 | +0.4 (+1.76%) | 24,293 |
| 3 Apr 2017 | INR | 22.25 | 22.7 | 21.4 | 22.7 | 22.7 | +1.05 (+4.85%) | 26,230 |
