| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | INR | 33.5 | 35.1 | 31.85 | 35.1 | 35.1 | +1.6 (+4.78%) | 729 |
| 8 Jun 2017 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | -0.15 (-0.45%) | 950 |
| 7 Jun 2017 | INR | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.0 (0.0%) | 0 |
| 6 Jun 2017 | INR | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.0 (0.0%) | 0 |
| 5 Jun 2017 | INR | 31.15 | 33.65 | 30.65 | 33.65 | 33.65 | +1.6 (+4.99%) | 1,211 |
| 2 Jun 2017 | INR | 32 | 32.05 | 32 | 32.05 | 32.05 | -1.45 (-4.33%) | 201 |
| 1 Jun 2017 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 0.0 (0.0%) | 0 |
| 31 May 2017 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 0.0 (0.0%) | 0 |
| 30 May 2017 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | -1.75 (-4.96%) | 100 |
| 29 May 2017 | INR | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | +1.65 (+4.91%) | 5 |
| 26 May 2017 | INR | 30.65 | 33.6 | 30.65 | 33.6 | 33.6 | +1.55 (+4.84%) | 110 |
| 25 May 2017 | INR | 32.05 | 32.1 | 32.05 | 32.05 | 32.05 | -1.2 (-3.61%) | 400 |
| 24 May 2017 | INR | 34.95 | 36.6 | 33.25 | 33.25 | 33.25 | -1.7 (-4.86%) | 763 |
| 23 May 2017 | INR | 33 | 34.95 | 33 | 34.95 | 34.95 | +1.45 (+4.33%) | 139 |
| 22 May 2017 | INR | 34.5 | 34.5 | 33.5 | 33.5 | 33.5 | -1.5 (-4.29%) | 2,494 |
| 19 May 2017 | INR | 36.5 | 36.5 | 35 | 35 | 35 | -1.1 (-3.05%) | 4,563 |
| 18 May 2017 | INR | 39 | 39 | 36.1 | 36.1 | 36.1 | -1.9 (-5%) | 776 |
| 17 May 2017 | INR | 38 | 38 | 38 | 38 | 38 | 0.0 (0.0%) | 0 |
| 16 May 2017 | INR | 39 | 39 | 36.15 | 38 | 38 | +0.85 (+2.29%) | 1,018 |
| 15 May 2017 | INR | 39.65 | 39.65 | 37.05 | 37.15 | 37.15 | -1.8 (-4.62%) | 362 |
| 12 May 2017 | INR | 39 | 39 | 36.5 | 38.95 | 38.95 | +1 (+2.64%) | 462 |
| 11 May 2017 | INR | 37.8 | 39.55 | 37.8 | 37.95 | 37.95 | +0.15 (+0.40%) | 897 |
| 10 May 2017 | INR | 37.8 | 37.8 | 35.7 | 37.8 | 37.8 | +1.8 (+5%) | 403 |
| 9 May 2017 | INR | 35.15 | 38.5 | 35.15 | 36 | 36 | -0.95 (-2.57%) | 1,031 |
| 8 May 2017 | INR | 39.5 | 39.5 | 36.65 | 36.95 | 36.95 | -1.6 (-4.15%) | 3,671 |
| 5 May 2017 | INR | 42 | 42 | 38.55 | 38.55 | 38.55 | -2 (-4.93%) | 1,492 |
| 4 May 2017 | INR | 40.65 | 40.65 | 36.85 | 40.55 | 40.55 | +1.8 (+4.65%) | 12,190 |
| 3 May 2017 | INR | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | +1.8 (+4.87%) | 3,485 |
| 2 May 2017 | INR | 36.95 | 36.95 | 35.2 | 36.95 | 36.95 | +1.75 (+4.97%) | 3,286 |
| 28 Apr 2017 | INR | 34.05 | 37.15 | 34.05 | 35.2 | 35.2 | -0.25 (-0.71%) | 2,532 |
