| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2017 | INR | 25.5 | 26.75 | 25.45 | 25.85 | 25.85 | +0.35 (+1.37%) | 669,644 |
| 9 May 2017 | INR | 26 | 26 | 25.35 | 25.5 | 25.5 | -0.25 (-0.97%) | 333,441 |
| 8 May 2017 | INR | 26.3 | 26.35 | 25.65 | 25.75 | 25.75 | -0.3 (-1.15%) | 320,214 |
| 5 May 2017 | INR | 26.55 | 27.1 | 25.9 | 26.05 | 26.05 | -0.5 (-1.88%) | 1,015,184 |
| 4 May 2017 | INR | 25.05 | 27 | 24.2 | 26.55 | 26.55 | +1.7 (+6.84%) | 1,360,548 |
| 3 May 2017 | INR | 25.25 | 25.45 | 24.8 | 24.85 | 24.85 | -0.35 (-1.39%) | 340,246 |
| 2 May 2017 | INR | 25.15 | 25.5 | 25.05 | 25.2 | 25.2 | -0.2 (-0.79%) | 320,548 |
| 28 Apr 2017 | INR | 25.35 | 25.5 | 25.2 | 25.4 | 25.4 | +0.4 (+1.60%) | 360,614 |
| 27 Apr 2017 | INR | 25.5 | 25.5 | 24.6 | 25 | 25 | -0.4 (-1.57%) | 326,412 |
| 26 Apr 2017 | INR | 25.9 | 26.3 | 25.2 | 25.4 | 25.4 | -0.4 (-1.55%) | 435,551 |
| 25 Apr 2017 | INR | 26.05 | 26.6 | 25.7 | 25.8 | 25.8 | -0.4 (-1.53%) | 506,636 |
| 24 Apr 2017 | INR | 26 | 27 | 25.6 | 26.2 | 26.2 | +0.4 (+1.55%) | 1,470,163 |
| 21 Apr 2017 | INR | 25.05 | 27.3 | 25.05 | 25.8 | 25.8 | +0.7 (+2.79%) | 1,549,751 |
| 20 Apr 2017 | INR | 24.95 | 25.4 | 24.9 | 25.1 | 25.1 | +0.3 (+1.21%) | 482,653 |
| 19 Apr 2017 | INR | 24.7 | 25.1 | 24.55 | 24.8 | 24.8 | +0.2 (+0.81%) | 388,817 |
| 18 Apr 2017 | INR | 25.2 | 25.65 | 24.5 | 24.6 | 24.6 | -0.35 (-1.40%) | 1,291,800 |
| 17 Apr 2017 | INR | 25.05 | 25.45 | 24.9 | 24.95 | 24.95 | -0.1 (-0.40%) | 637,110 |
| 13 Apr 2017 | INR | 25.9 | 25.9 | 24.8 | 25.05 | 25.05 | -0.65 (-2.53%) | 1,150,474 |
| 12 Apr 2017 | INR | 25.5 | 26.25 | 25.45 | 25.7 | 25.7 | +0.1 (+0.39%) | 731,639 |
| 11 Apr 2017 | INR | 25.85 | 26.1 | 25.45 | 25.6 | 25.6 | -0.35 (-1.35%) | 396,896 |
| 10 Apr 2017 | INR | 26.3 | 26.45 | 25.8 | 25.95 | 25.95 | -0.3 (-1.14%) | 476,834 |
| 7 Apr 2017 | INR | 26.4 | 26.85 | 25.55 | 26.25 | 26.25 | -0.3 (-1.13%) | 537,977 |
| 6 Apr 2017 | INR | 26.6 | 26.8 | 26.45 | 26.55 | 26.55 | -0.05 (-0.19%) | 379,687 |
| 5 Apr 2017 | INR | 26.9 | 26.9 | 26.4 | 26.6 | 26.6 | -0.25 (-0.93%) | 635,097 |
| 3 Apr 2017 | INR | 27.5 | 27.7 | 26.7 | 26.85 | 26.85 | -0.3 (-1.10%) | 513,765 |
| 31 Mar 2017 | INR | 27 | 27.7 | 26.45 | 27.15 | 27.15 | +0.1 (+0.37%) | 890,889 |
| 30 Mar 2017 | INR | 27.65 | 27.75 | 26.9 | 27.05 | 27.05 | -0.75 (-2.70%) | 327,528 |
| 29 Mar 2017 | INR | 28.1 | 28.2 | 27.25 | 27.8 | 27.8 | 0.0 (0.0%) | 748,780 |
| 28 Mar 2017 | INR | 28.05 | 29 | 27.45 | 27.8 | 27.8 | +1 (+3.73%) | 1,805,720 |
| 27 Mar 2017 | INR | 27.3 | 27.45 | 26.7 | 26.8 | 26.8 | -0.4 (-1.47%) | 374,475 |
