| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | INR | 28.85 | 28.85 | 27.45 | 27.45 | 45.75 | -1.4 (-4.85%) | 2,536 |
| 21 Jun 2017 | INR | 28 | 28.9 | 27.6 | 28.85 | 48.0833 | -0.15 (-0.52%) | 620 |
| 20 Jun 2017 | INR | 27.2 | 29.55 | 26.75 | 29 | 48.3333 | +0.85 (+3.02%) | 2,219 |
| 19 Jun 2017 | INR | 27.1 | 28.5 | 27.1 | 28.15 | 46.9167 | -0.35 (-1.23%) | 1,112 |
| 16 Jun 2017 | INR | 29 | 29.5 | 28.5 | 28.5 | 47.5 | -1.5 (-5%) | 1,126 |
| 15 Jun 2017 | INR | 31.5 | 31.5 | 29.15 | 30 | 50 | 0.0 (0.0%) | 6,260 |
| 14 Jun 2017 | INR | 27.75 | 30.05 | 27.25 | 30 | 50 | +1.35 (+4.71%) | 13,429 |
| 13 Jun 2017 | INR | 30 | 30 | 28.35 | 28.65 | 47.75 | -0.15 (-0.52%) | 11,924 |
| 12 Jun 2017 | INR | 27 | 28.9 | 26.7 | 28.8 | 48 | +1.25 (+4.54%) | 19,165 |
| 9 Jun 2017 | INR | 26.5 | 27.8 | 26.5 | 27.55 | 45.9167 | +1.05 (+3.96%) | 6,240 |
| 8 Jun 2017 | INR | 26.55 | 26.55 | 26.5 | 26.5 | 44.1667 | -0.5 (-1.85%) | 625 |
| 7 Jun 2017 | INR | 25 | 27.3 | 25 | 27 | 45 | +1 (+3.85%) | 5,151 |
| 6 Jun 2017 | INR | 25.25 | 26 | 25.25 | 26 | 43.3333 | -0.55 (-2.07%) | 1,755 |
| 5 Jun 2017 | INR | 26.5 | 27.9 | 26.5 | 26.55 | 44.25 | -0.45 (-1.67%) | 1,305 |
| 2 Jun 2017 | INR | 26.75 | 28 | 26.75 | 27 | 45 | -0.15 (-0.55%) | 1,550 |
| 1 Jun 2017 | INR | 27.5 | 27.5 | 27 | 27.15 | 45.25 | -0.95 (-3.38%) | 2,582 |
| 31 May 2017 | INR | 27.1 | 28.45 | 27 | 28.1 | 46.8333 | +0.95 (+3.50%) | 9,500 |
| 30 May 2017 | INR | 27 | 28.5 | 26.35 | 27.15 | 45.25 | -0.55 (-1.99%) | 3,266 |
| 29 May 2017 | INR | 26.1 | 28.9 | 26 | 27.7 | 46.1667 | +0.65 (+2.40%) | 7,651 |
| 26 May 2017 | INR | 26.25 | 28 | 26.05 | 27.05 | 45.0833 | +0.1 (+0.37%) | 4,665 |
| 25 May 2017 | INR | 24 | 27.1 | 24 | 26.95 | 44.9167 | +2.3 (+9.33%) | 2,493 |
| 24 May 2017 | INR | 29.9 | 29.9 | 24.6 | 24.65 | 41.0833 | -2.65 (-9.71%) | 4,097 |
| 23 May 2017 | INR | 25.5 | 27.5 | 25.5 | 27.3 | 45.5 | +1.15 (+4.40%) | 1,151 |
| 22 May 2017 | INR | 27 | 27 | 26.05 | 26.15 | 43.5833 | -1.35 (-4.91%) | 464 |
| 19 May 2017 | INR | 26.9 | 27.5 | 26.6 | 27.5 | 45.8333 | +0.25 (+0.92%) | 5,675 |
| 18 May 2017 | INR | 27.1 | 27.5 | 26 | 27.25 | 45.4167 | +0.25 (+0.93%) | 24,171 |
| 17 May 2017 | INR | 26.9 | 27.3 | 25 | 27 | 45 | +0.8 (+3.05%) | 20,879 |
| 16 May 2017 | INR | 28 | 28 | 25.3 | 26.2 | 43.6667 | +0.6 (+2.34%) | 6,888 |
| 15 May 2017 | INR | 25 | 25.9 | 25 | 25.6 | 42.6667 | +0.6 (+2.40%) | 5,109 |
| 12 May 2017 | INR | 24.55 | 25 | 24.35 | 25 | 41.6667 | -0.5 (-1.96%) | 3,668 |
