| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 43 | 46.35 | 42.2 | 43 | 43 | +3.8 (+9.69%) | 270,314 |
| 17 May 2017 | INR | 36.5 | 40.25 | 36.5 | 39.2 | 39.2 | -0.85 (-2.12%) | 28,140 |
| 16 May 2017 | INR | 41.5 | 41.5 | 39.9 | 40.05 | 40.05 | -1.1 (-2.67%) | 15,317 |
| 15 May 2017 | INR | 42.9 | 42.9 | 40.5 | 41.15 | 41.15 | +0.95 (+2.36%) | 28,050 |
| 12 May 2017 | INR | 41.45 | 41.45 | 39.25 | 40.2 | 40.2 | -1.3 (-3.13%) | 42,832 |
| 11 May 2017 | INR | 42.1 | 42.65 | 40.7 | 41.5 | 41.5 | -0.65 (-1.54%) | 37,643 |
| 10 May 2017 | INR | 45 | 45.65 | 40.7 | 42.15 | 42.15 | -2.85 (-6.33%) | 155,998 |
| 9 May 2017 | INR | 44.6 | 47.25 | 43.1 | 45 | 45 | +0.45 (+1.01%) | 137,448 |
| 8 May 2017 | INR | 40 | 45.8 | 39.6 | 44.55 | 44.55 | +4.85 (+12.22%) | 254,258 |
| 5 May 2017 | INR | 41.9 | 43.3 | 39.1 | 39.7 | 39.7 | 0.0 (0.0%) | 315,629 |
| 4 May 2017 | INR | 33.45 | 39.7 | 33.45 | 39.7 | 39.7 | +6.6 (+19.94%) | 353,253 |
| 3 May 2017 | INR | 34 | 34.2 | 32.8 | 33.1 | 33.1 | -1.1 (-3.22%) | 34,616 |
| 2 May 2017 | INR | 33.9 | 34.9 | 33.9 | 34.2 | 34.2 | +0.3 (+0.88%) | 20,930 |
| 28 Apr 2017 | INR | 35.5 | 35.95 | 33.45 | 33.9 | 33.9 | -1.95 (-5.44%) | 58,812 |
| 27 Apr 2017 | INR | 34.65 | 36.9 | 34.65 | 35.85 | 35.85 | +1.2 (+3.46%) | 47,918 |
| 26 Apr 2017 | INR | 36.4 | 36.7 | 33.55 | 34.65 | 34.65 | -1.95 (-5.33%) | 66,643 |
| 25 Apr 2017 | INR | 37.8 | 37.8 | 36.1 | 36.6 | 36.6 | -0.95 (-2.53%) | 42,057 |
| 24 Apr 2017 | INR | 37.9 | 39.15 | 37.4 | 37.55 | 37.55 | +1 (+2.74%) | 122,122 |
| 21 Apr 2017 | INR | 35.15 | 38.3 | 34.7 | 36.55 | 36.55 | +1.8 (+5.18%) | 273,068 |
| 20 Apr 2017 | INR | 32.6 | 35.5 | 32.4 | 34.75 | 34.75 | +2.35 (+7.25%) | 184,262 |
| 19 Apr 2017 | INR | 31.4 | 32.7 | 31 | 32.4 | 32.4 | +1.25 (+4.01%) | 64,474 |
| 18 Apr 2017 | INR | 31.85 | 32.5 | 30.85 | 31.15 | 31.15 | -0.2 (-0.64%) | 73,907 |
| 17 Apr 2017 | INR | 31.4 | 32.8 | 31 | 31.35 | 31.35 | -0.05 (-0.16%) | 260,130 |
| 13 Apr 2017 | INR | 31.1 | 33 | 30.9 | 31.4 | 31.4 | -0.15 (-0.48%) | 272,124 |
| 12 Apr 2017 | INR | 32.7 | 34 | 31 | 31.55 | 31.55 | -0.5 (-1.56%) | 160,288 |
| 11 Apr 2017 | INR | 29.95 | 33.7 | 29.95 | 32.05 | 32.05 | +2.45 (+8.28%) | 368,619 |
| 10 Apr 2017 | INR | 29.5 | 30 | 29.25 | 29.6 | 29.6 | +0.4 (+1.37%) | 196,472 |
| 7 Apr 2017 | INR | 29.85 | 30.65 | 28.85 | 29.2 | 29.2 | -0.7 (-2.34%) | 272,944 |
| 6 Apr 2017 | INR | 30 | 30.7 | 29.6 | 29.9 | 29.9 | +0.85 (+2.93%) | 342,804 |
| 5 Apr 2017 | INR | 27 | 29.4 | 26.85 | 29.05 | 29.05 | +3.05 (+11.73%) | 81,595 |
