| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 23 | 23.1 | 22.8 | 22.8 | 22.8 | -1.2 (-5%) | 16,067 |
| 19 May 2017 | INR | 24.5 | 25.25 | 23.5 | 24 | 24 | -0.7 (-2.83%) | 29,397 |
| 18 May 2017 | INR | 24.2 | 25.7 | 24.2 | 24.7 | 24.7 | -0.45 (-1.79%) | 8,086 |
| 17 May 2017 | INR | 26.75 | 26.75 | 25.1 | 25.15 | 25.15 | -0.75 (-2.90%) | 4,625 |
| 16 May 2017 | INR | 26 | 26 | 24.15 | 25.9 | 25.9 | +0.5 (+1.97%) | 27,863 |
| 15 May 2017 | INR | 24.5 | 25.5 | 24.15 | 25.4 | 25.4 | 0.0 (0.0%) | 16,474 |
| 12 May 2017 | INR | 26.7 | 27.4 | 25.4 | 25.4 | 25.4 | -1.3 (-4.87%) | 42,762 |
| 11 May 2017 | INR | 26.7 | 28.4 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 149,046 |
| 10 May 2017 | INR | 28.1 | 28.95 | 28 | 28.1 | 28.1 | +0.2 (+0.72%) | 12,868 |
| 9 May 2017 | INR | 29.95 | 29.95 | 27.55 | 27.9 | 27.9 | -1.05 (-3.63%) | 54,738 |
| 8 May 2017 | INR | 27 | 28.95 | 27 | 28.95 | 28.95 | +1.35 (+4.89%) | 25,693 |
| 5 May 2017 | INR | 30 | 30 | 27.35 | 27.6 | 27.6 | -1.15 (-4.00%) | 64,548 |
| 4 May 2017 | INR | 30.5 | 31 | 28.55 | 28.75 | 28.75 | -1.3 (-4.33%) | 76,954 |
| 3 May 2017 | INR | 30.9 | 30.9 | 29.9 | 30.05 | 30.05 | +0.6 (+2.04%) | 215,541 |
| 2 May 2017 | INR | 29 | 29.45 | 29 | 29.45 | 29.45 | +1.4 (+4.99%) | 50,299 |
| 28 Apr 2017 | INR | 30 | 30 | 28.05 | 28.05 | 28.05 | -1.45 (-4.92%) | 40,850 |
| 27 Apr 2017 | INR | 29 | 29.5 | 28.6 | 29.5 | 29.5 | +1.4 (+4.98%) | 218,927 |
| 26 Apr 2017 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | +1.3 (+4.85%) | 51,612 |
| 25 Apr 2017 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | +1.25 (+4.89%) | 48,841 |
| 24 Apr 2017 | INR | 25.2 | 26 | 25.2 | 25.55 | 25.55 | -0.35 (-1.35%) | 53,771 |
| 21 Apr 2017 | INR | 25.7 | 27 | 25.7 | 25.9 | 25.9 | -0.25 (-0.96%) | 30,265 |
| 20 Apr 2017 | INR | 26.5 | 26.9 | 25.8 | 26.15 | 26.15 | -0.3 (-1.13%) | 35,134 |
| 19 Apr 2017 | INR | 26.85 | 27.4 | 26.1 | 26.45 | 26.45 | +0.1 (+0.38%) | 42,665 |
| 18 Apr 2017 | INR | 26.9 | 27.45 | 26.1 | 26.35 | 26.35 | -0.15 (-0.57%) | 51,492 |
| 17 Apr 2017 | INR | 26 | 26.95 | 25.3 | 26.5 | 26.5 | -0.1 (-0.38%) | 41,204 |
| 13 Apr 2017 | INR | 26.5 | 26.9 | 26 | 26.6 | 26.6 | +0.15 (+0.57%) | 22,457 |
| 12 Apr 2017 | INR | 26 | 27 | 25.25 | 26.45 | 26.45 | +0.2 (+0.76%) | 69,234 |
| 11 Apr 2017 | INR | 26.25 | 27.2 | 26.2 | 26.25 | 26.25 | -1.3 (-4.72%) | 129,683 |
| 10 Apr 2017 | INR | 28.05 | 28.05 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 22,496 |
| 7 Apr 2017 | INR | 31.5 | 31.5 | 29 | 29 | 29 | -1.5 (-4.92%) | 116,770 |
