| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 29.25 | 29.25 | 27.8 | 28.55 | 28.55 | -0.7 (-2.39%) | 227 |
| 18 May 2017 | INR | 28.9 | 29.45 | 28.9 | 29.25 | 29.25 | +1.2 (+4.28%) | 4 |
| 17 May 2017 | INR | 28 | 28.45 | 28 | 28.05 | 28.05 | -0.4 (-1.41%) | 1,934 |
| 16 May 2017 | INR | 28.5 | 28.5 | 28 | 28.45 | 28.45 | +0.2 (+0.71%) | 650 |
| 15 May 2017 | INR | 26.25 | 28.4 | 26.25 | 28.25 | 28.25 | +0.95 (+3.48%) | 620 |
| 12 May 2017 | INR | 27.1 | 28 | 27.1 | 27.3 | 27.3 | -1.1 (-3.87%) | 330 |
| 11 May 2017 | INR | 28.6 | 28.8 | 27.3 | 28.4 | 28.4 | -0.1 (-0.35%) | 71 |
| 10 May 2017 | INR | 27.5 | 28.7 | 27.05 | 28.5 | 28.5 | +0.25 (+0.88%) | 1,680 |
| 9 May 2017 | INR | 28.75 | 28.75 | 27 | 28.25 | 28.25 | +0.55 (+1.99%) | 357 |
| 8 May 2017 | INR | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | -1.3 (-4.48%) | 20 |
| 5 May 2017 | INR | 27.7 | 29 | 27.65 | 29 | 29 | 0.0 (0.0%) | 895 |
| 4 May 2017 | INR | 27.25 | 29.1 | 27.25 | 29 | 29 | +1.2 (+4.32%) | 2,061 |
| 3 May 2017 | INR | 28.85 | 29.75 | 27.75 | 27.8 | 27.8 | -1.05 (-3.64%) | 1,896 |
| 2 May 2017 | INR | 29.25 | 29.4 | 28.85 | 28.85 | 28.85 | +0.85 (+3.04%) | 220 |
| 28 Apr 2017 | INR | 26.3 | 28.25 | 26.25 | 28 | 28 | +0.4 (+1.45%) | 1,280 |
| 27 Apr 2017 | INR | 26.75 | 28.4 | 26.75 | 27.6 | 27.6 | +0.05 (+0.18%) | 359 |
| 26 Apr 2017 | INR | 27.75 | 27.75 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 1,145 |
| 25 Apr 2017 | INR | 28.2 | 29 | 28.2 | 29 | 29 | +0.8 (+2.84%) | 3,145 |
| 24 Apr 2017 | INR | 27.9 | 28.5 | 27.8 | 28.2 | 28.2 | -0.8 (-2.76%) | 280 |
| 21 Apr 2017 | INR | 27.8 | 29 | 27.75 | 29 | 29 | 0.0 (0.0%) | 2,180 |
| 20 Apr 2017 | INR | 28.5 | 30 | 28.5 | 29 | 29 | +0.15 (+0.52%) | 676 |
| 19 Apr 2017 | INR | 28.65 | 28.9 | 28.65 | 28.85 | 28.85 | +1.3 (+4.72%) | 610 |
| 18 Apr 2017 | INR | 30 | 30 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 3,174 |
| 17 Apr 2017 | INR | 29 | 29 | 29 | 29 | 29 | -0.05 (-0.17%) | 1 |
| 13 Apr 2017 | INR | 29.05 | 29.5 | 29.05 | 29.05 | 29.05 | 0.0 (0.0%) | 1,051 |
| 12 Apr 2017 | INR | 27.8 | 29.05 | 27.8 | 29.05 | 29.05 | +1.35 (+4.87%) | 3,362 |
| 11 Apr 2017 | INR | 27.05 | 28.95 | 27 | 27.7 | 27.7 | -0.35 (-1.25%) | 1,301 |
| 10 Apr 2017 | INR | 30.45 | 30.45 | 28.05 | 28.05 | 28.05 | -0.95 (-3.28%) | 459 |
| 7 Apr 2017 | INR | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 6 Apr 2017 | INR | 29 | 29.4 | 29 | 29 | 29 | +1 (+3.57%) | 352 |
