| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 33.1 | 34.6 | 32.9 | 32.95 | 32.95 | -1.65 (-4.77%) | 6,801 |
| 28 Jun 2017 | INR | 35.1 | 35.1 | 34.6 | 34.6 | 34.6 | -1.8 (-4.95%) | 7,117 |
| 27 Jun 2017 | INR | 40.2 | 40.2 | 36.4 | 36.4 | 36.4 | -1.9 (-4.96%) | 5,180 |
| 23 Jun 2017 | INR | 39 | 41 | 37.95 | 38.3 | 38.3 | -1.6 (-4.01%) | 7,115 |
| 22 Jun 2017 | INR | 40.1 | 40.1 | 39.9 | 39.9 | 39.9 | -2.05 (-4.89%) | 2,364 |
| 21 Jun 2017 | INR | 40.85 | 41.95 | 40.85 | 41.95 | 41.95 | -1.05 (-2.44%) | 201 |
| 20 Jun 2017 | INR | 39.4 | 43 | 39.4 | 43 | 43 | +1.55 (+3.74%) | 2,079 |
| 19 Jun 2017 | INR | 40.15 | 41.45 | 40.15 | 41.45 | 41.45 | -0.8 (-1.89%) | 1,911 |
| 16 Jun 2017 | INR | 44.95 | 44.95 | 42.25 | 42.25 | 42.25 | -2.2 (-4.95%) | 1,750 |
| 15 Jun 2017 | INR | 42.95 | 44.95 | 42.95 | 44.45 | 44.45 | +1.5 (+3.49%) | 4,784 |
| 14 Jun 2017 | INR | 45.65 | 45.65 | 42.95 | 42.95 | 42.95 | -2.25 (-4.98%) | 200 |
| 13 Jun 2017 | INR | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | +1.7 (+3.91%) | 1 |
| 12 Jun 2017 | INR | 39.5 | 43.5 | 39.5 | 43.5 | 43.5 | +1.95 (+4.69%) | 416 |
| 9 Jun 2017 | INR | 38 | 41.55 | 38 | 41.55 | 41.55 | +1.55 (+3.88%) | 3,330 |
| 8 Jun 2017 | INR | 39.8 | 43.85 | 39.75 | 40 | 40 | -1.8 (-4.31%) | 5,992 |
| 7 Jun 2017 | INR | 39 | 41.8 | 38.5 | 41.8 | 41.8 | +1.3 (+3.21%) | 5,668 |
| 6 Jun 2017 | INR | 40.45 | 40.5 | 38.05 | 40.5 | 40.5 | +0.45 (+1.12%) | 1,726 |
| 5 Jun 2017 | INR | 41.9 | 41.95 | 39.9 | 40.05 | 40.05 | -1.9 (-4.53%) | 3,751 |
| 2 Jun 2017 | INR | 43.25 | 43.25 | 39.25 | 41.95 | 41.95 | +0.65 (+1.57%) | 1,974 |
| 1 Jun 2017 | INR | 44.75 | 44.75 | 41.3 | 41.3 | 41.3 | -2.15 (-4.95%) | 6,463 |
| 31 May 2017 | INR | 42.75 | 45.95 | 42.75 | 43.45 | 43.45 | -1.5 (-3.34%) | 6,080 |
| 30 May 2017 | INR | 47 | 47 | 44.95 | 44.95 | 44.95 | -2.35 (-4.97%) | 2,334 |
| 29 May 2017 | INR | 52.1 | 52.1 | 47.3 | 47.3 | 47.3 | -2.45 (-4.92%) | 502 |
| 26 May 2017 | INR | 49.05 | 51.5 | 49 | 49.75 | 49.75 | +0.7 (+1.43%) | 12,821 |
| 25 May 2017 | INR | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | +2.3 (+4.92%) | 2,100 |
| 24 May 2017 | INR | 44.45 | 49 | 44.45 | 46.75 | 46.75 | -0.4 (-0.85%) | 1,277 |
| 23 May 2017 | INR | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | +0.4 (+0.86%) | 0 |
| 22 May 2017 | INR | 44.95 | 47.15 | 44.95 | 46.75 | 46.75 | +1.8 (+4.00%) | 2,000 |
| 19 May 2017 | INR | 40.85 | 44.95 | 40.8 | 44.95 | 44.95 | +2.1 (+4.90%) | 4,640 |
| 18 May 2017 | INR | 46.95 | 47 | 42.65 | 42.85 | 42.85 | -2 (-4.46%) | 3,660 |
