| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 48 | 48 | 46.4 | 46.65 | 46.65 | -1.35 (-2.81%) | 2,302 |
| 29 Jun 2017 | INR | 48.55 | 48.55 | 46.75 | 48 | 48 | -1 (-2.04%) | 1,325 |
| 28 Jun 2017 | INR | 52.5 | 52.5 | 47.25 | 49 | 49 | +0.7 (+1.45%) | 793 |
| 27 Jun 2017 | INR | 52 | 52 | 47.55 | 48.3 | 48.3 | -2.1 (-4.17%) | 1,053 |
| 23 Jun 2017 | INR | 49.25 | 52.9 | 49.25 | 50.4 | 50.4 | -1.45 (-2.80%) | 1,531 |
| 22 Jun 2017 | INR | 48 | 54.8 | 48 | 51.85 | 51.85 | +2.95 (+6.03%) | 10,815 |
| 21 Jun 2017 | INR | 48 | 53.45 | 48 | 48.9 | 48.9 | +0.05 (+0.10%) | 382 |
| 20 Jun 2017 | INR | 52.5 | 52.5 | 48 | 48.85 | 48.85 | -1 (-2.01%) | 3,600 |
| 19 Jun 2017 | INR | 49.25 | 50.25 | 47.2 | 49.85 | 49.85 | +0.85 (+1.73%) | 5,857 |
| 16 Jun 2017 | INR | 49.05 | 49.2 | 49 | 49 | 49 | -0.95 (-1.90%) | 3,287 |
| 15 Jun 2017 | INR | 50.4 | 52.9 | 49 | 49.95 | 49.95 | -0.45 (-0.89%) | 8,390 |
| 14 Jun 2017 | INR | 52 | 52.5 | 50.4 | 50.4 | 50.4 | -2 (-3.82%) | 607 |
| 13 Jun 2017 | INR | 49.15 | 52.4 | 49.15 | 52.4 | 52.4 | +2.4 (+4.80%) | 312 |
| 12 Jun 2017 | INR | 54.75 | 54.75 | 50 | 50 | 50 | -1.4 (-2.72%) | 3,674 |
| 9 Jun 2017 | INR | 57 | 57 | 50.2 | 51.4 | 51.4 | -3.45 (-6.29%) | 1,980 |
| 8 Jun 2017 | INR | 55 | 55 | 51.85 | 54.85 | 54.85 | 0.0 (0.0%) | 1,200 |
| 7 Jun 2017 | INR | 53 | 55.9 | 53 | 54.85 | 54.85 | +1.45 (+2.72%) | 2,466 |
| 6 Jun 2017 | INR | 48.8 | 54.85 | 48.6 | 53.4 | 53.4 | +2.25 (+4.40%) | 15,959 |
| 5 Jun 2017 | INR | 46.05 | 53.5 | 46 | 51.15 | 51.15 | +5.1 (+11.07%) | 11,117 |
| 2 Jun 2017 | INR | 45.7 | 48.35 | 45.7 | 46.05 | 46.05 | +1.05 (+2.33%) | 384 |
| 1 Jun 2017 | INR | 44.65 | 47 | 44.65 | 45 | 45 | -1.5 (-3.23%) | 15,782 |
| 31 May 2017 | INR | 53.1 | 53.1 | 45 | 46.5 | 46.5 | +1.9 (+4.26%) | 15,111 |
| 30 May 2017 | INR | 47 | 47 | 43.25 | 44.6 | 44.6 | -2.4 (-5.11%) | 1,572 |
| 29 May 2017 | INR | 42.7 | 48 | 42.7 | 47 | 47 | +1.7 (+3.75%) | 1,120 |
| 26 May 2017 | INR | 48.35 | 48.35 | 45.3 | 45.3 | 45.3 | -0.3 (-0.66%) | 1,277 |
| 25 May 2017 | INR | 41.65 | 48.7 | 41.65 | 45.6 | 45.6 | +3.2 (+7.55%) | 1,308 |
| 24 May 2017 | INR | 40.9 | 45 | 40.9 | 42.4 | 42.4 | -1.6 (-3.64%) | 1,626 |
| 23 May 2017 | INR | 44.55 | 46.4 | 42.65 | 44 | 44 | -1 (-2.22%) | 2,730 |
| 22 May 2017 | INR | 49 | 49 | 44.5 | 45 | 45 | -2.2 (-4.66%) | 2,123 |
| 19 May 2017 | INR | 50 | 50 | 45.25 | 47.2 | 47.2 | -2.8 (-5.60%) | 29,563 |
