| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 34.2 | 34.55 | 32.35 | 33.1 | 33.1 | -0.75 (-2.22%) | 209,205 |
| 18 May 2017 | INR | 34.15 | 35.4 | 33.6 | 33.85 | 33.85 | -1 (-2.87%) | 170,389 |
| 17 May 2017 | INR | 35.1 | 36 | 34.5 | 34.85 | 34.85 | -0.1 (-0.29%) | 303,925 |
| 16 May 2017 | INR | 36.5 | 36.6 | 34.7 | 34.95 | 34.95 | -1.25 (-3.45%) | 342,335 |
| 15 May 2017 | INR | 35.95 | 37.1 | 35.35 | 36.2 | 36.2 | +0.5 (+1.40%) | 267,537 |
| 12 May 2017 | INR | 37 | 37 | 35.5 | 35.7 | 35.7 | -0.85 (-2.33%) | 326,859 |
| 11 May 2017 | INR | 37.15 | 37.5 | 35.35 | 36.55 | 36.55 | -0.4 (-1.08%) | 199,783 |
| 10 May 2017 | INR | 38 | 38 | 36.55 | 36.95 | 36.95 | -0.55 (-1.47%) | 407,683 |
| 9 May 2017 | INR | 38.3 | 39.2 | 37.05 | 37.5 | 37.5 | +0.15 (+0.40%) | 1,221,129 |
| 8 May 2017 | INR | 35.9 | 37.35 | 35.05 | 37.35 | 37.35 | +1.75 (+4.92%) | 148,091 |
| 5 May 2017 | INR | 37.95 | 37.95 | 35.3 | 35.6 | 35.6 | -1.15 (-3.13%) | 169,634 |
| 4 May 2017 | INR | 38 | 38.5 | 36.5 | 36.75 | 36.75 | -0.8 (-2.13%) | 266,836 |
| 3 May 2017 | INR | 39.4 | 39.9 | 36.8 | 37.55 | 37.55 | -0.45 (-1.18%) | 756,279 |
| 2 May 2017 | INR | 37.2 | 38 | 37.2 | 38 | 38 | +1.8 (+4.97%) | 770,506 |
| 28 Apr 2017 | INR | 34.25 | 36.2 | 34.25 | 36.2 | 36.2 | +1.7 (+4.93%) | 817,122 |
| 27 Apr 2017 | INR | 35.2 | 35.35 | 34.35 | 34.5 | 34.5 | -1.65 (-4.56%) | 905,381 |
| 26 Apr 2017 | INR | 37.55 | 38.45 | 36.15 | 36.15 | 36.15 | -1.9 (-4.99%) | 770,124 |
| 25 Apr 2017 | INR | 40.55 | 40.95 | 38.05 | 38.05 | 38.05 | -2 (-4.99%) | 705,986 |
| 24 Apr 2017 | INR | 39.35 | 41.7 | 39.1 | 40.05 | 40.05 | +0.3 (+0.75%) | 1,438,755 |
| 21 Apr 2017 | INR | 41.95 | 43.2 | 38.1 | 39.75 | 39.75 | -1.85 (-4.45%) | 963,152 |
| 20 Apr 2017 | INR | 39.75 | 44.4 | 39.6 | 41.6 | 41.6 | +1 (+2.46%) | 1,921,096 |
| 19 Apr 2017 | INR | 41.75 | 44.3 | 40.6 | 40.6 | 40.6 | -4.5 (-9.98%) | 2,863,854 |
| 18 Apr 2017 | INR | 52.4 | 54.85 | 45.1 | 45.1 | 45.1 | -5 (-9.98%) | 4,038,843 |
| 17 Apr 2017 | INR | 44.9 | 50.1 | 44.2 | 50.1 | 50.1 | +8.35 (+20%) | 4,461,624 |
| 13 Apr 2017 | INR | 35.2 | 41.75 | 34.55 | 41.75 | 41.75 | +6.95 (+19.97%) | 3,291,028 |
| 12 Apr 2017 | INR | 35.35 | 36.7 | 33.85 | 34.8 | 34.8 | -0.8 (-2.25%) | 518,235 |
| 11 Apr 2017 | INR | 37.15 | 37.45 | 35.1 | 35.6 | 35.6 | -1.05 (-2.86%) | 440,251 |
| 10 Apr 2017 | INR | 38.35 | 39 | 35.7 | 36.65 | 36.65 | -0.75 (-2.01%) | 714,806 |
| 7 Apr 2017 | INR | 36.05 | 39 | 35.65 | 37.4 | 37.4 | +0.85 (+2.33%) | 1,052,362 |
| 6 Apr 2017 | INR | 34.1 | 37.4 | 33.8 | 36.55 | 36.55 | +2.55 (+7.50%) | 1,142,191 |
