| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 30.25 | 30.7 | 27 | 27.7 | 1.108 | -1.7 (-5.78%) | 4,754,075 |
| 18 May 2017 | INR | 30.9 | 31.15 | 29.2 | 29.4 | 1.176 | -1.6 (-5.16%) | 4,016,900 |
| 17 May 2017 | INR | 31.4 | 31.5 | 30.9 | 31 | 1.24 | -0.05 (-0.16%) | 6,633,900 |
| 16 May 2017 | INR | 31.85 | 32.15 | 30.8 | 31.05 | 1.242 | -0.65 (-2.05%) | 1,225,050 |
| 15 May 2017 | INR | 31.85 | 32.4 | 31 | 31.7 | 1.268 | +0.1 (+0.32%) | 3,736,350 |
| 12 May 2017 | INR | 31.55 | 31.8 | 30.85 | 31.6 | 1.264 | +0.15 (+0.48%) | 2,011,525 |
| 11 May 2017 | INR | 32.1 | 32.1 | 31.25 | 31.45 | 1.258 | -0.55 (-1.72%) | 2,400,300 |
| 10 May 2017 | INR | 32.05 | 32.6 | 31.6 | 32 | 1.28 | +0.1 (+0.31%) | 4,540,725 |
| 9 May 2017 | INR | 32 | 32.55 | 31.4 | 31.9 | 1.276 | +0.4 (+1.27%) | 11,283,300 |
| 8 May 2017 | INR | 30.4 | 31.9 | 30.1 | 31.5 | 1.26 | +1.35 (+4.48%) | 12,624,375 |
| 5 May 2017 | INR | 30.2 | 30.95 | 29.55 | 30.15 | 1.206 | +0.05 (+0.17%) | 5,006,025 |
| 4 May 2017 | INR | 30.45 | 31 | 28.35 | 30.1 | 1.204 | 0.0 (0.0%) | 9,095,950 |
| 3 May 2017 | INR | 30.45 | 30.6 | 29.7 | 30.1 | 1.204 | -0.25 (-0.82%) | 2,253,975 |
| 2 May 2017 | INR | 30.4 | 31.05 | 30 | 30.35 | 1.214 | +0.4 (+1.34%) | 6,382,950 |
| 28 Apr 2017 | INR | 29 | 30.2 | 28.45 | 29.95 | 1.198 | +1.9 (+6.77%) | 7,911,050 |
| 27 Apr 2017 | INR | 28.2 | 28.6 | 27.6 | 28.05 | 1.122 | 0.0 (0.0%) | 795,500 |
| 26 Apr 2017 | INR | 28.4 | 29.1 | 27.65 | 28.05 | 1.122 | +0.15 (+0.54%) | 5,543,675 |
| 25 Apr 2017 | INR | 28.05 | 29.55 | 26.8 | 27.9 | 1.116 | -0.8 (-2.79%) | 4,119,075 |
| 24 Apr 2017 | INR | 27.95 | 30 | 27.1 | 28.7 | 1.148 | +1.1 (+3.99%) | 3,913,725 |
| 21 Apr 2017 | INR | 27.65 | 27.7 | 26.8 | 27.6 | 1.104 | +0.15 (+0.55%) | 3,801,025 |
| 20 Apr 2017 | INR | 27.2 | 27.65 | 27.1 | 27.45 | 1.098 | +0.3 (+1.10%) | 1,469,400 |
| 19 Apr 2017 | INR | 28 | 28 | 26.7 | 27.15 | 1.086 | -0.45 (-1.63%) | 2,173,600 |
| 18 Apr 2017 | INR | 28.15 | 28.15 | 27 | 27.6 | 1.104 | -0.4 (-1.43%) | 589,100 |
| 17 Apr 2017 | INR | 28.35 | 28.35 | 27.65 | 28 | 1.12 | +0.35 (+1.27%) | 1,508,000 |
| 13 Apr 2017 | INR | 27.15 | 27.8 | 26.45 | 27.65 | 1.106 | +0.4 (+1.47%) | 3,014,525 |
| 12 Apr 2017 | INR | 26.8 | 27.35 | 25.5 | 27.25 | 1.09 | +0.15 (+0.55%) | 3,051,825 |
| 11 Apr 2017 | INR | 26.6 | 27.25 | 26.55 | 27.1 | 1.084 | +0.55 (+2.07%) | 1,499,500 |
| 10 Apr 2017 | INR | 26.4 | 27 | 26.1 | 26.55 | 1.062 | -0.05 (-0.19%) | 2,283,950 |
| 7 Apr 2017 | INR | 26.2 | 27 | 26.05 | 26.6 | 1.064 | +0.2 (+0.76%) | 4,725,425 |
| 6 Apr 2017 | INR | 26.05 | 26.55 | 25.9 | 26.4 | 1.056 | +0.1 (+0.38%) | 1,794,325 |
