| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 27 | 27.75 | 26.7 | 27.15 | 27.15 | +0.05 (+0.18%) | 103,568 |
| 17 May 2017 | INR | 27.75 | 27.95 | 26.8 | 27.1 | 27.1 | -0.5 (-1.81%) | 66,592 |
| 16 May 2017 | INR | 28 | 28.1 | 27.3 | 27.6 | 27.6 | -0.15 (-0.54%) | 54,108 |
| 15 May 2017 | INR | 28.05 | 28.35 | 27.55 | 27.75 | 27.75 | +0.05 (+0.18%) | 76,008 |
| 12 May 2017 | INR | 28.45 | 28.7 | 27.5 | 27.7 | 27.7 | -0.7 (-2.46%) | 122,876 |
| 11 May 2017 | INR | 26.65 | 29.45 | 26.65 | 28.4 | 28.4 | +1.7 (+6.37%) | 603,508 |
| 10 May 2017 | INR | 26.6 | 27.25 | 26.4 | 26.7 | 26.7 | +0.25 (+0.95%) | 110,594 |
| 9 May 2017 | INR | 26.35 | 26.9 | 26.3 | 26.45 | 26.45 | -0.25 (-0.94%) | 58,715 |
| 8 May 2017 | INR | 26.4 | 26.95 | 26.4 | 26.7 | 26.7 | +0.15 (+0.56%) | 46,121 |
| 5 May 2017 | INR | 26.7 | 26.8 | 26.4 | 26.55 | 26.55 | -0.25 (-0.93%) | 70,175 |
| 4 May 2017 | INR | 27.15 | 27.15 | 26.5 | 26.8 | 26.8 | -0.25 (-0.92%) | 96,890 |
| 3 May 2017 | INR | 26.9 | 27.25 | 26.6 | 27.05 | 27.05 | +0.1 (+0.37%) | 51,045 |
| 2 May 2017 | INR | 27.7 | 27.7 | 26.55 | 26.95 | 26.95 | -0.35 (-1.28%) | 99,345 |
| 28 Apr 2017 | INR | 27.8 | 27.8 | 27.15 | 27.3 | 27.3 | +0.05 (+0.18%) | 38,410 |
| 27 Apr 2017 | INR | 27.2 | 27.6 | 27.05 | 27.25 | 27.25 | 0.0 (0.0%) | 74,200 |
| 26 Apr 2017 | INR | 27.95 | 27.95 | 27.2 | 27.25 | 27.25 | -0.5 (-1.80%) | 75,339 |
| 25 Apr 2017 | INR | 28 | 28.15 | 27.5 | 27.75 | 27.75 | -0.15 (-0.54%) | 112,463 |
| 24 Apr 2017 | INR | 28.25 | 28.25 | 27.7 | 27.9 | 27.9 | +0.1 (+0.36%) | 114,976 |
| 21 Apr 2017 | INR | 28.3 | 28.5 | 27.7 | 27.8 | 27.8 | -0.3 (-1.07%) | 138,102 |
| 20 Apr 2017 | INR | 28.65 | 29.6 | 27.95 | 28.1 | 28.1 | +0.15 (+0.54%) | 749,269 |
| 19 Apr 2017 | INR | 27.1 | 28.9 | 26.8 | 27.95 | 27.95 | +0.75 (+2.76%) | 248,393 |
| 18 Apr 2017 | INR | 27.3 | 27.85 | 27.15 | 27.2 | 27.2 | 0.0 (0.0%) | 88,365 |
| 17 Apr 2017 | INR | 27.25 | 27.55 | 27.1 | 27.2 | 27.2 | -0.1 (-0.37%) | 48,329 |
| 13 Apr 2017 | INR | 27.25 | 27.6 | 27.2 | 27.3 | 27.3 | -0.15 (-0.55%) | 72,829 |
| 12 Apr 2017 | INR | 27.95 | 28 | 27.3 | 27.45 | 27.45 | -0.45 (-1.61%) | 82,280 |
| 11 Apr 2017 | INR | 27.8 | 28.2 | 27.3 | 27.9 | 27.9 | +0.15 (+0.54%) | 141,656 |
| 10 Apr 2017 | INR | 27.95 | 28 | 27.6 | 27.75 | 27.75 | +0.15 (+0.54%) | 74,557 |
| 7 Apr 2017 | INR | 27.9 | 28.7 | 27.5 | 27.6 | 27.6 | -0.35 (-1.25%) | 269,129 |
| 6 Apr 2017 | INR | 28 | 28.15 | 27.8 | 27.95 | 27.95 | -0.05 (-0.18%) | 60,996 |
| 5 Apr 2017 | INR | 28.45 | 28.45 | 27.75 | 28 | 28 | +0.1 (+0.36%) | 130,599 |
