| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 33 | 33.45 | 32 | 32.35 | 32.35 | -0.65 (-1.97%) | 3,660 |
| 17 May 2017 | INR | 34.3 | 34.3 | 32.8 | 33 | 33 | -0.3 (-0.90%) | 7,115 |
| 16 May 2017 | INR | 32.15 | 34.65 | 32.15 | 33.3 | 33.3 | +0.55 (+1.68%) | 49,217 |
| 15 May 2017 | INR | 33.8 | 33.8 | 32 | 32.75 | 32.75 | -0.25 (-0.76%) | 8,867 |
| 12 May 2017 | INR | 32.05 | 33.5 | 31 | 33 | 33 | +0.45 (+1.38%) | 26,778 |
| 11 May 2017 | INR | 33 | 34.7 | 32.2 | 32.55 | 32.55 | -0.35 (-1.06%) | 55,115 |
| 10 May 2017 | INR | 33.1 | 33.2 | 32 | 32.9 | 32.9 | +0.4 (+1.23%) | 13,628 |
| 9 May 2017 | INR | 33.95 | 33.95 | 31.75 | 32.5 | 32.5 | +0.1 (+0.31%) | 4,925 |
| 8 May 2017 | INR | 33.8 | 33.8 | 31.95 | 32.4 | 32.4 | -0.15 (-0.46%) | 32,272 |
| 5 May 2017 | INR | 33.1 | 33.65 | 32.15 | 32.55 | 32.55 | -0.5 (-1.51%) | 10,160 |
| 4 May 2017 | INR | 33.5 | 33.8 | 31.9 | 33.05 | 33.05 | +0.25 (+0.76%) | 34,693 |
| 3 May 2017 | INR | 33.25 | 33.4 | 31.5 | 32.8 | 32.8 | 0.0 (0.0%) | 13,447 |
| 2 May 2017 | INR | 33.1 | 36.4 | 32.4 | 32.8 | 32.8 | -1.35 (-3.95%) | 33,603 |
| 28 Apr 2017 | INR | 34.75 | 35 | 34 | 34.15 | 34.15 | -0.45 (-1.30%) | 8,850 |
| 27 Apr 2017 | INR | 35.1 | 35.1 | 34.2 | 34.6 | 34.6 | -0.3 (-0.86%) | 6,940 |
| 26 Apr 2017 | INR | 35.5 | 35.9 | 34 | 34.9 | 34.9 | -0.4 (-1.13%) | 14,441 |
| 25 Apr 2017 | INR | 37 | 37 | 34.7 | 35.3 | 35.3 | -0.25 (-0.70%) | 40,361 |
| 24 Apr 2017 | INR | 33.45 | 37 | 33.45 | 35.55 | 35.55 | +1.4 (+4.10%) | 56,428 |
| 21 Apr 2017 | INR | 34.65 | 35.8 | 33.8 | 34.15 | 34.15 | +0.15 (+0.44%) | 30,970 |
| 20 Apr 2017 | INR | 35.4 | 35.4 | 33.55 | 34 | 34 | -0.35 (-1.02%) | 20,466 |
| 19 Apr 2017 | INR | 34.8 | 34.95 | 33.35 | 34.35 | 34.35 | +0.5 (+1.48%) | 18,477 |
| 18 Apr 2017 | INR | 34.5 | 35.9 | 33.1 | 33.85 | 33.85 | +0.2 (+0.59%) | 15,734 |
| 17 Apr 2017 | INR | 34.1 | 34.1 | 33 | 33.65 | 33.65 | 0.0 (0.0%) | 21,893 |
| 13 Apr 2017 | INR | 34.25 | 34.9 | 33.3 | 33.65 | 33.65 | -0.25 (-0.74%) | 10,584 |
| 12 Apr 2017 | INR | 35.7 | 35.7 | 33.65 | 33.9 | 33.9 | -0.75 (-2.16%) | 28,920 |
| 11 Apr 2017 | INR | 33.65 | 35.95 | 33.65 | 34.65 | 34.65 | +0.3 (+0.87%) | 12,701 |
| 10 Apr 2017 | INR | 35 | 35 | 34.15 | 34.35 | 34.35 | -0.55 (-1.58%) | 14,010 |
| 7 Apr 2017 | INR | 36.25 | 37.8 | 34.3 | 34.9 | 34.9 | -1.1 (-3.06%) | 75,853 |
| 6 Apr 2017 | INR | 34.3 | 38 | 33.2 | 36 | 36 | +1.7 (+4.96%) | 336,708 |
| 5 Apr 2017 | INR | 31.6 | 35.1 | 31.55 | 34.3 | 34.3 | +2.7 (+8.54%) | 167,587 |
