| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | INR | 50.9 | 53.75 | 50.85 | 52.95 | 52.95 | +1.3 (+2.52%) | 1,192 |
| 20 Jun 2017 | INR | 50.5 | 55.6 | 50.5 | 51.65 | 51.65 | -1.35 (-2.55%) | 225 |
| 19 Jun 2017 | INR | 50 | 53 | 50 | 53 | 53 | +1.8 (+3.52%) | 675 |
| 16 Jun 2017 | INR | 53 | 55 | 50.4 | 51.2 | 51.2 | -4.85 (-8.65%) | 275 |
| 15 Jun 2017 | INR | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | +3.65 (+6.97%) | 0 |
| 14 Jun 2017 | INR | 51 | 56.05 | 51 | 52.4 | 52.4 | -1 (-1.87%) | 228 |
| 13 Jun 2017 | INR | 53.4 | 53.4 | 53.4 | 53.4 | 53.4 | -1.1 (-2.02%) | 1 |
| 12 Jun 2017 | INR | 53.5 | 58.4 | 53.5 | 54.5 | 54.5 | -1.15 (-2.07%) | 746 |
| 9 Jun 2017 | INR | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | +2.65 (+5%) | 201 |
| 8 Jun 2017 | INR | 51 | 53 | 51 | 53 | 53 | +2.5 (+4.95%) | 1,168 |
| 7 Jun 2017 | INR | 48.5 | 50.5 | 48.5 | 50.5 | 50.5 | -0.5 (-0.98%) | 523 |
| 6 Jun 2017 | INR | 49.3 | 54 | 49.3 | 51 | 51 | -0.45 (-0.87%) | 1,007 |
| 5 Jun 2017 | INR | 53.7 | 53.7 | 51.25 | 51.45 | 51.45 | +0.3 (+0.59%) | 246 |
| 2 Jun 2017 | INR | 51.2 | 51.2 | 48.8 | 51.15 | 51.15 | +2.35 (+4.82%) | 303 |
| 1 Jun 2017 | INR | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | -2.45 (-4.78%) | 2 |
| 31 May 2017 | INR | 56.4 | 56.4 | 51.25 | 51.25 | 51.25 | -2.5 (-4.65%) | 15 |
| 30 May 2017 | INR | 56.4 | 59 | 53.6 | 53.75 | 53.75 | -2.65 (-4.70%) | 310 |
| 29 May 2017 | INR | 59.3 | 59.5 | 56.4 | 56.4 | 56.4 | -2.9 (-4.89%) | 340 |
| 26 May 2017 | INR | 59.3 | 59.3 | 59.3 | 59.3 | 59.3 | +2.65 (+4.68%) | 200 |
| 25 May 2017 | INR | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | +2.6 (+4.81%) | 350 |
| 24 May 2017 | INR | 54 | 56.7 | 51.35 | 54.05 | 54.05 | +0.05 (+0.09%) | 795 |
| 23 May 2017 | INR | 59.5 | 59.5 | 53.95 | 54 | 54 | -2.75 (-4.85%) | 47 |
| 22 May 2017 | INR | 61.9 | 61.95 | 56.05 | 56.75 | 56.75 | -2.25 (-3.81%) | 647 |
| 19 May 2017 | INR | 62 | 63.8 | 57.95 | 59 | 59 | -2 (-3.28%) | 579 |
| 18 May 2017 | INR | 61 | 67.4 | 61 | 61 | 61 | -3.2 (-4.98%) | 4,631 |
| 17 May 2017 | INR | 64 | 64.2 | 60.45 | 64.2 | 64.2 | +0.6 (+0.94%) | 194 |
| 16 May 2017 | INR | 63.5 | 64.6 | 63.5 | 63.6 | 63.6 | +1.7 (+2.75%) | 35 |
| 15 May 2017 | INR | 59 | 62.3 | 56.8 | 61.9 | 61.9 | +2.3 (+3.86%) | 220 |
| 12 May 2017 | INR | 62.5 | 65.5 | 59.6 | 59.6 | 59.6 | -3.05 (-4.87%) | 432 |
| 11 May 2017 | INR | 62.7 | 62.7 | 57.2 | 62.65 | 62.65 | +2.9 (+4.85%) | 231 |
