| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 32.1 | 32.25 | 30.2 | 30.4 | 30.4 | -1.85 (-5.74%) | 531,587 |
| 17 May 2017 | INR | 32.25 | 32.75 | 32 | 32.25 | 32.25 | +0.05 (+0.16%) | 280,367 |
| 16 May 2017 | INR | 32.3 | 32.85 | 31.9 | 32.2 | 32.2 | +0.25 (+0.78%) | 270,867 |
| 15 May 2017 | INR | 32.6 | 32.85 | 31.8 | 31.95 | 31.95 | -0.65 (-1.99%) | 201,548 |
| 12 May 2017 | INR | 32.95 | 33.2 | 32.45 | 32.6 | 32.6 | -0.15 (-0.46%) | 229,100 |
| 11 May 2017 | INR | 33.2 | 33.55 | 32.6 | 32.75 | 32.75 | -0.35 (-1.06%) | 207,972 |
| 10 May 2017 | INR | 33.1 | 33.9 | 32.95 | 33.1 | 33.1 | -0.05 (-0.15%) | 247,434 |
| 9 May 2017 | INR | 32.35 | 34.65 | 32.35 | 33.15 | 33.15 | +0.7 (+2.16%) | 394,758 |
| 8 May 2017 | INR | 32.9 | 32.95 | 32.3 | 32.45 | 32.45 | -0.1 (-0.31%) | 183,695 |
| 5 May 2017 | INR | 32.45 | 33.35 | 32.4 | 32.55 | 32.55 | -0.25 (-0.76%) | 211,047 |
| 4 May 2017 | INR | 32.35 | 33 | 32.35 | 32.8 | 32.8 | +0.4 (+1.23%) | 137,100 |
| 3 May 2017 | INR | 33 | 33.45 | 32.2 | 32.4 | 32.4 | -0.45 (-1.37%) | 227,239 |
| 2 May 2017 | INR | 34 | 34 | 32.7 | 32.85 | 32.85 | -0.5 (-1.50%) | 205,717 |
| 28 Apr 2017 | INR | 33.4 | 33.7 | 33.25 | 33.35 | 33.35 | +0.05 (+0.15%) | 155,504 |
| 27 Apr 2017 | INR | 34 | 34.3 | 33.25 | 33.3 | 33.3 | -0.35 (-1.04%) | 197,211 |
| 26 Apr 2017 | INR | 34.65 | 35.2 | 33.6 | 33.65 | 33.65 | -0.7 (-2.04%) | 196,144 |
| 25 Apr 2017 | INR | 34.8 | 35.5 | 34.15 | 34.35 | 34.35 | -0.6 (-1.72%) | 254,366 |
| 24 Apr 2017 | INR | 35.6 | 35.7 | 34.6 | 34.95 | 34.95 | -0.5 (-1.41%) | 321,548 |
| 21 Apr 2017 | INR | 35.3 | 36.2 | 35 | 35.45 | 35.45 | +0.8 (+2.31%) | 674,638 |
| 20 Apr 2017 | INR | 34.2 | 34.95 | 33.9 | 34.65 | 34.65 | +0.45 (+1.32%) | 486,110 |
| 19 Apr 2017 | INR | 33.85 | 35.1 | 33.25 | 34.2 | 34.2 | +0.8 (+2.40%) | 386,987 |
| 18 Apr 2017 | INR | 33.75 | 34.95 | 33.05 | 33.4 | 33.4 | -0.85 (-2.48%) | 315,399 |
| 17 Apr 2017 | INR | 33.45 | 34.45 | 33.35 | 34.25 | 34.25 | +1.2 (+3.63%) | 431,830 |
| 13 Apr 2017 | INR | 34.5 | 34.95 | 32.8 | 33.05 | 33.05 | -1.15 (-3.36%) | 338,422 |
| 12 Apr 2017 | INR | 32.65 | 36.75 | 31.8 | 34.2 | 34.2 | +1.55 (+4.75%) | 1,433,624 |
| 11 Apr 2017 | INR | 32.6 | 33.65 | 32.3 | 32.65 | 32.65 | -0.05 (-0.15%) | 337,531 |
| 10 Apr 2017 | INR | 33.25 | 33.55 | 32.6 | 32.7 | 32.7 | -0.1 (-0.30%) | 259,050 |
| 7 Apr 2017 | INR | 33.3 | 33.65 | 32 | 32.8 | 32.8 | -0.5 (-1.50%) | 223,340 |
| 6 Apr 2017 | INR | 33.65 | 34.7 | 33.1 | 33.3 | 33.3 | -0.4 (-1.19%) | 278,649 |
| 5 Apr 2017 | INR | 33.95 | 34.5 | 33.35 | 33.7 | 33.7 | -0.1 (-0.30%) | 270,806 |
