| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | INR | 33.55 | 35.7 | 33.55 | 34.45 | 34.45 | +0.65 (+1.92%) | 49,048 |
| 28 Apr 2017 | INR | 36 | 36 | 33.25 | 33.8 | 33.8 | -1.75 (-4.92%) | 165,030 |
| 27 Apr 2017 | INR | 34.55 | 36.8 | 34.3 | 35.55 | 35.55 | +0.7 (+2.01%) | 82,842 |
| 26 Apr 2017 | INR | 36.1 | 36.7 | 33.8 | 34.85 | 34.85 | -1.4 (-3.86%) | 139,595 |
| 25 Apr 2017 | INR | 37.95 | 37.95 | 36 | 36.25 | 36.25 | -1.05 (-2.82%) | 116,616 |
| 24 Apr 2017 | INR | 37.05 | 39 | 37 | 37.3 | 37.3 | +0.6 (+1.63%) | 258,919 |
| 21 Apr 2017 | INR | 34.5 | 38.5 | 34.5 | 36.7 | 36.7 | +2.05 (+5.92%) | 689,930 |
| 20 Apr 2017 | INR | 32.95 | 35.3 | 32.25 | 34.65 | 34.65 | +2.3 (+7.11%) | 359,738 |
| 19 Apr 2017 | INR | 31.05 | 32.9 | 31 | 32.35 | 32.35 | +1.3 (+4.19%) | 188,333 |
| 18 Apr 2017 | INR | 32 | 32.6 | 30.25 | 31.05 | 31.05 | -0.35 (-1.11%) | 168,974 |
| 17 Apr 2017 | INR | 31.5 | 32.5 | 31.1 | 31.4 | 31.4 | -0.1 (-0.32%) | 252,954 |
| 13 Apr 2017 | INR | 32.5 | 32.95 | 30.8 | 31.5 | 31.5 | -0.15 (-0.47%) | 373,303 |
| 12 Apr 2017 | INR | 32.4 | 34.05 | 31 | 31.65 | 31.65 | -0.45 (-1.40%) | 309,800 |
| 11 Apr 2017 | INR | 29.95 | 33.8 | 29.6 | 32.1 | 32.1 | +2.5 (+8.45%) | 679,024 |
| 10 Apr 2017 | INR | 29.1 | 30 | 29.05 | 29.6 | 29.6 | +0.6 (+2.07%) | 226,084 |
| 7 Apr 2017 | INR | 29.4 | 30.4 | 28.75 | 29 | 29 | -0.65 (-2.19%) | 320,577 |
| 6 Apr 2017 | INR | 30.25 | 30.9 | 29.3 | 29.65 | 29.65 | +0.7 (+2.42%) | 452,971 |
| 5 Apr 2017 | INR | 26.8 | 29.45 | 26.5 | 28.95 | 28.95 | +2.95 (+11.35%) | 297,871 |
| 3 Apr 2017 | INR | 25.6 | 26.4 | 25.6 | 26 | 26 | +0.35 (+1.36%) | 28,700 |
| 31 Mar 2017 | INR | 26.5 | 26.5 | 25.45 | 25.65 | 25.65 | -0.6 (-2.29%) | 21,892 |
| 30 Mar 2017 | INR | 27 | 27.4 | 26 | 26.25 | 26.25 | +0.5 (+1.94%) | 35,565 |
| 29 Mar 2017 | INR | 26.5 | 26.95 | 25.55 | 25.75 | 25.75 | -0.55 (-2.09%) | 40,524 |
| 28 Mar 2017 | INR | 26.8 | 27.9 | 26.1 | 26.3 | 26.3 | -0.3 (-1.13%) | 26,680 |
| 27 Mar 2017 | INR | 26.7 | 27.3 | 25.3 | 26.6 | 26.6 | -0.35 (-1.30%) | 48,481 |
| 24 Mar 2017 | INR | 27.5 | 28.45 | 26.55 | 26.95 | 26.95 | -0.5 (-1.82%) | 72,136 |
| 23 Mar 2017 | INR | 27.4 | 28.7 | 27.2 | 27.45 | 27.45 | +1.05 (+3.98%) | 430,760 |
| 22 Mar 2017 | INR | 26 | 27.25 | 25.85 | 26.4 | 26.4 | +0.2 (+0.76%) | 186,393 |
| 21 Mar 2017 | INR | 24.6 | 26.45 | 24.35 | 26.2 | 26.2 | +1.65 (+6.72%) | 171,375 |
| 20 Mar 2017 | INR | 25.3 | 25.7 | 24.15 | 24.55 | 24.55 | -0.1 (-0.41%) | 19,548 |
| 17 Mar 2017 | INR | 25 | 25.2 | 24.6 | 24.65 | 24.65 | -0.15 (-0.60%) | 8,528 |
