| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | INR | 20.8 | 21.9 | 20.7 | 21.9 | 21.9 | +1.4 (+6.83%) | 1,108 |
| 2 Jun 2017 | INR | 19.9 | 21.35 | 19.9 | 20.5 | 20.5 | +0.85 (+4.33%) | 750 |
| 1 Jun 2017 | INR | 20 | 20 | 18.75 | 19.65 | 19.65 | -0.65 (-3.20%) | 17,302 |
| 31 May 2017 | INR | 21.6 | 21.6 | 20 | 20.3 | 20.3 | -1.65 (-7.52%) | 9,804 |
| 30 May 2017 | INR | 22 | 23.95 | 21.8 | 21.95 | 21.95 | -0.85 (-3.73%) | 3,146 |
| 29 May 2017 | INR | 24 | 24 | 22.8 | 22.8 | 22.8 | -1.2 (-5%) | 545 |
| 26 May 2017 | INR | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 25 May 2017 | INR | 24 | 24 | 24 | 24 | 24 | +0.5 (+2.13%) | 10 |
| 24 May 2017 | INR | 25.7 | 25.7 | 23.4 | 23.5 | 23.5 | +0.7 (+3.07%) | 3,501 |
| 23 May 2017 | INR | 25.75 | 25.75 | 22.8 | 22.8 | 22.8 | -0.75 (-3.18%) | 111 |
| 22 May 2017 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.45 (-5.80%) | 81 |
| 19 May 2017 | INR | 24 | 27 | 23.5 | 25 | 25 | +0.25 (+1.01%) | 4,434 |
| 18 May 2017 | INR | 25.1 | 25.25 | 23.7 | 24.75 | 24.75 | -0.45 (-1.79%) | 15,394 |
| 17 May 2017 | INR | 22.5 | 25.25 | 22.5 | 25.2 | 25.2 | +1.2 (+5%) | 8,274 |
| 16 May 2017 | INR | 23 | 24.9 | 22.85 | 24 | 24 | +1.3 (+5.73%) | 12,163 |
| 15 May 2017 | INR | 24.1 | 24.1 | 22.3 | 22.7 | 22.7 | +0.4 (+1.79%) | 1,980 |
| 12 May 2017 | INR | 24.3 | 24.3 | 21.65 | 22.3 | 22.3 | -0.65 (-2.83%) | 5,411 |
| 11 May 2017 | INR | 22.95 | 23 | 21.5 | 22.95 | 22.95 | +0.65 (+2.91%) | 4,461 |
| 10 May 2017 | INR | 22.95 | 23.45 | 22.3 | 22.3 | 22.3 | -0.2 (-0.89%) | 6,480 |
| 9 May 2017 | INR | 23.2 | 23.2 | 22.4 | 22.5 | 22.5 | -0.2 (-0.88%) | 2,401 |
| 8 May 2017 | INR | 22 | 22.7 | 21.75 | 22.7 | 22.7 | +0.9 (+4.13%) | 225 |
| 5 May 2017 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | -1.55 (-6.64%) | 298 |
| 4 May 2017 | INR | 21.15 | 23.4 | 21.15 | 23.35 | 23.35 | -0.15 (-0.64%) | 1,232 |
| 3 May 2017 | INR | 25.5 | 25.5 | 21.6 | 23.5 | 23.5 | +0.55 (+2.40%) | 4,355 |
| 2 May 2017 | INR | 24 | 24 | 22.2 | 22.95 | 22.95 | +1.1 (+5.03%) | 263 |
| 28 Apr 2017 | INR | 23.8 | 23.8 | 21.35 | 21.85 | 21.85 | -1.25 (-5.41%) | 3,656 |
| 27 Apr 2017 | INR | 23.5 | 23.5 | 22 | 23.1 | 23.1 | +0.25 (+1.09%) | 3,832 |
| 26 Apr 2017 | INR | 23.7 | 23.85 | 22.8 | 22.85 | 22.85 | -0.85 (-3.59%) | 363 |
| 25 Apr 2017 | INR | 24.35 | 24.35 | 22.2 | 23.7 | 23.7 | +0.8 (+3.49%) | 6,545 |
| 24 Apr 2017 | INR | 25.65 | 25.65 | 22 | 22.9 | 22.9 | -0.6 (-2.55%) | 1,805 |
