| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | INR | 29 | 29.05 | 28.95 | 29 | 29 | -1.45 (-4.76%) | 334 |
| 6 Jun 2017 | INR | 30.4 | 30.45 | 30.4 | 30.45 | 30.45 | +1.45 (+5%) | 1,571 |
| 5 Jun 2017 | INR | 26.65 | 29 | 26.65 | 29 | 29 | +1.05 (+3.76%) | 525 |
| 2 Jun 2017 | INR | 29.4 | 29.4 | 27.95 | 27.95 | 27.95 | -1.45 (-4.93%) | 635 |
| 1 Jun 2017 | INR | 32.35 | 32.35 | 29.4 | 29.4 | 29.4 | -1.45 (-4.70%) | 487 |
| 31 May 2017 | INR | 32.5 | 32.6 | 29.8 | 30.85 | 30.85 | -0.5 (-1.59%) | 1,002 |
| 30 May 2017 | INR | 28.55 | 31.4 | 28.5 | 31.35 | 31.35 | +1.35 (+4.50%) | 2,270 |
| 29 May 2017 | INR | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
| 26 May 2017 | INR | 27.75 | 30.45 | 27.75 | 30 | 30 | +1 (+3.45%) | 432 |
| 25 May 2017 | INR | 30.7 | 30.95 | 28.5 | 29 | 29 | -0.5 (-1.69%) | 1,153 |
| 24 May 2017 | INR | 31.95 | 31.95 | 29.35 | 29.5 | 29.5 | -0.95 (-3.12%) | 2,020 |
| 23 May 2017 | INR | 27.55 | 30.45 | 27.55 | 30.45 | 30.45 | +1.45 (+5%) | 616 |
| 22 May 2017 | INR | 26.45 | 29.1 | 26.45 | 29 | 29 | +1.25 (+4.50%) | 550 |
| 19 May 2017 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.25 (-4.31%) | 1 |
| 18 May 2017 | INR | 29 | 29 | 29 | 29 | 29 | -0.85 (-2.85%) | 2 |
| 17 May 2017 | INR | 30 | 30 | 29.85 | 29.85 | 29.85 | +0.9 (+3.11%) | 606 |
| 16 May 2017 | INR | 26.55 | 29.1 | 26.55 | 28.95 | 28.95 | +1.15 (+4.14%) | 1,669 |
| 15 May 2017 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | -1.45 (-4.96%) | 55 |
| 12 May 2017 | INR | 26.55 | 29.25 | 26.55 | 29.25 | 29.25 | +1.35 (+4.84%) | 801 |
| 11 May 2017 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | -1 (-3.46%) | 1 |
| 10 May 2017 | INR | 29 | 29 | 27.9 | 28.9 | 28.9 | -0.15 (-0.52%) | 800 |
| 9 May 2017 | INR | 29.45 | 29.45 | 29.05 | 29.05 | 29.05 | +0.95 (+3.38%) | 106 |
| 8 May 2017 | INR | 28 | 28.45 | 28 | 28.1 | 28.1 | -0.3 (-1.06%) | 409 |
| 5 May 2017 | INR | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 (0.0%) | 0 |
| 4 May 2017 | INR | 28.4 | 29.6 | 28.4 | 28.4 | 28.4 | +0.2 (+0.71%) | 52 |
| 3 May 2017 | INR | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | +1.3 (+4.83%) | 50 |
| 2 May 2017 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | -1.2 (-4.27%) | 50 |
| 28 Apr 2017 | INR | 28.05 | 28.7 | 28.05 | 28.1 | 28.1 | +0.1 (+0.36%) | 350 |
| 27 Apr 2017 | INR | 28.25 | 28.25 | 27.75 | 28 | 28 | +0.5 (+1.82%) | 3,601 |
| 26 Apr 2017 | INR | 27.5 | 27.6 | 26.5 | 27.5 | 27.5 | 0.0 (0.0%) | 2,201 |
