| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 46 | 46 | 43.7 | 43.7 | 43.7 | -2.3 (-5.00%) | 15,123 |
| 29 Jun 2017 | INR | 43.1 | 46.5 | 43.1 | 46 | 46 | +1.3 (+2.91%) | 6,125 |
| 28 Jun 2017 | INR | 45.5 | 45.5 | 43.55 | 44.7 | 44.7 | -0.6 (-1.32%) | 5,702 |
| 27 Jun 2017 | INR | 45.2 | 47.45 | 45.2 | 45.3 | 45.3 | +0.1 (+0.22%) | 6,202 |
| 23 Jun 2017 | INR | 45.2 | 45.2 | 41.3 | 45.2 | 45.2 | +2.15 (+4.99%) | 4,998 |
| 22 Jun 2017 | INR | 45.2 | 45.25 | 43.05 | 43.05 | 43.05 | -2.15 (-4.76%) | 943 |
| 21 Jun 2017 | INR | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | +2.1 (+4.87%) | 279 |
| 20 Jun 2017 | INR | 44.6 | 44.6 | 42.4 | 43.1 | 43.1 | -1.5 (-3.36%) | 910 |
| 19 Jun 2017 | INR | 47.4 | 47.4 | 43.2 | 44.6 | 44.6 | -0.55 (-1.22%) | 20,226 |
| 16 Jun 2017 | INR | 47.5 | 47.5 | 45.15 | 45.15 | 45.15 | -2.35 (-4.95%) | 535 |
| 15 Jun 2017 | INR | 50 | 50 | 47.5 | 47.5 | 47.5 | -2.5 (-5%) | 231 |
| 14 Jun 2017 | INR | 47 | 50 | 47 | 50 | 50 | +2 (+4.17%) | 666 |
| 13 Jun 2017 | INR | 48 | 48.1 | 48 | 48 | 48 | +2.1 (+4.58%) | 325 |
| 12 Jun 2017 | INR | 48 | 48 | 45.9 | 45.9 | 45.9 | 0.0 (0.0%) | 70 |
| 9 Jun 2017 | INR | 45.9 | 45.9 | 45.9 | 45.9 | 45.9 | +2.15 (+4.91%) | 551 |
| 8 Jun 2017 | INR | 46.4 | 46.45 | 42.15 | 43.75 | 43.75 | -0.5 (-1.13%) | 2,239 |
| 7 Jun 2017 | INR | 45.6 | 47.8 | 43.5 | 44.25 | 44.25 | -1.35 (-2.96%) | 420 |
| 6 Jun 2017 | INR | 49.8 | 49.9 | 45.2 | 45.6 | 45.6 | -1.95 (-4.10%) | 586 |
| 5 Jun 2017 | INR | 47.5 | 50.45 | 47.5 | 47.55 | 47.55 | -2.45 (-4.90%) | 3,303 |
| 2 Jun 2017 | INR | 51 | 51 | 48 | 50 | 50 | -0.5 (-0.99%) | 3,115 |
| 1 Jun 2017 | INR | 51.25 | 51.25 | 50.5 | 50.5 | 50.5 | +1.65 (+3.38%) | 446 |
| 31 May 2017 | INR | 53.5 | 53.5 | 48.85 | 48.85 | 48.85 | -2.55 (-4.96%) | 3,655 |
| 30 May 2017 | INR | 51.75 | 51.75 | 51.4 | 51.4 | 51.4 | +2.1 (+4.26%) | 25 |
| 29 May 2017 | INR | 49 | 53.9 | 48.9 | 49.3 | 49.3 | -2.05 (-3.99%) | 1,074 |
| 26 May 2017 | INR | 52 | 54 | 49.4 | 51.35 | 51.35 | -0.65 (-1.25%) | 4,000 |
| 25 May 2017 | INR | 51.05 | 54.9 | 51.05 | 52 | 52 | -1.25 (-2.35%) | 1,392 |
| 24 May 2017 | INR | 57.95 | 57.95 | 53.25 | 53.25 | 53.25 | -2.8 (-5.00%) | 2,104 |
| 23 May 2017 | INR | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -2.95 (-5%) | 3,155 |
| 22 May 2017 | INR | 54.6 | 59.9 | 54.6 | 59 | 59 | +1.55 (+2.70%) | 3,423 |
| 19 May 2017 | INR | 57.6 | 58 | 57.45 | 57.45 | 57.45 | -3 (-4.96%) | 3,510 |
