| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 31.75 | 33.4 | 31 | 31 | 31 | +1.25 (+4.20%) | 140 |
| 27 Jun 2017 | INR | 30.05 | 31.75 | 29.55 | 29.75 | 29.75 | -1.25 (-4.03%) | 443 |
| 23 Jun 2017 | INR | 30.1 | 32.9 | 30.1 | 31 | 31 | -1.35 (-4.17%) | 4,334 |
| 22 Jun 2017 | INR | 32.55 | 32.9 | 30.6 | 32.35 | 32.35 | -0.1 (-0.31%) | 6,335 |
| 21 Jun 2017 | INR | 31.45 | 32.5 | 29.5 | 32.45 | 32.45 | +1.45 (+4.68%) | 16,751 |
| 20 Jun 2017 | INR | 30.7 | 31 | 29.25 | 31 | 31 | +1.55 (+5.26%) | 1,614 |
| 19 Jun 2017 | INR | 31.8 | 31.85 | 28.9 | 29.45 | 29.45 | +0.15 (+0.51%) | 4,323 |
| 16 Jun 2017 | INR | 28.25 | 31.8 | 28 | 29.3 | 29.3 | -0.05 (-0.17%) | 2,050 |
| 15 Jun 2017 | INR | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.0 (0.0%) | 0 |
| 14 Jun 2017 | INR | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.0 (0.0%) | 0 |
| 13 Jun 2017 | INR | 31.8 | 31.8 | 29.35 | 29.35 | 29.35 | -0.95 (-3.14%) | 881 |
| 12 Jun 2017 | INR | 30 | 31.6 | 28.2 | 30.3 | 30.3 | +0.3 (+1%) | 917 |
| 9 Jun 2017 | INR | 29.05 | 32.85 | 29.05 | 30 | 30 | -1.5 (-4.76%) | 2,071 |
| 8 Jun 2017 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | -0.4 (-1.25%) | 500 |
| 7 Jun 2017 | INR | 28.3 | 31.9 | 28.3 | 31.9 | 31.9 | -0.25 (-0.78%) | 195 |
| 6 Jun 2017 | INR | 27.65 | 32.25 | 27.65 | 32.15 | 32.15 | +2.8 (+9.54%) | 1,447 |
| 5 Jun 2017 | INR | 30.75 | 30.75 | 27.25 | 29.35 | 29.35 | +0.65 (+2.26%) | 5 |
| 2 Jun 2017 | INR | 28.2 | 31.9 | 28 | 28.7 | 28.7 | -0.35 (-1.20%) | 514 |
| 1 Jun 2017 | INR | 29.1 | 29.1 | 29.05 | 29.05 | 29.05 | -1.95 (-6.29%) | 2 |
| 31 May 2017 | INR | 33.65 | 33.65 | 31 | 31 | 31 | -2.85 (-8.42%) | 586 |
| 30 May 2017 | INR | 29.7 | 33.85 | 29.7 | 33.85 | 33.85 | +1.95 (+6.11%) | 626 |
| 29 May 2017 | INR | 31.9 | 32 | 30.5 | 31.9 | 31.9 | -0.6 (-1.85%) | 7,473 |
| 26 May 2017 | INR | 30.6 | 32.5 | 30.6 | 32.5 | 32.5 | +1 (+3.17%) | 1,107 |
| 25 May 2017 | INR | 30 | 33 | 30 | 31.5 | 31.5 | 0.0 (0.0%) | 1,778 |
| 24 May 2017 | INR | 31.8 | 31.95 | 29.7 | 31.5 | 31.5 | +1.75 (+5.88%) | 2,332 |
| 23 May 2017 | INR | 29.25 | 33.6 | 29.15 | 29.75 | 29.75 | -2.2 (-6.89%) | 904 |
| 22 May 2017 | INR | 29.3 | 32.9 | 29.3 | 31.95 | 31.95 | +0.85 (+2.73%) | 366 |
| 19 May 2017 | INR | 31.2 | 32.5 | 31 | 31.1 | 31.1 | -0.4 (-1.27%) | 1,253 |
| 18 May 2017 | INR | 30 | 32.2 | 30 | 31.5 | 31.5 | +2.2 (+7.51%) | 1,626 |
| 17 May 2017 | INR | 30.9 | 30.9 | 29.2 | 29.3 | 29.3 | -1.65 (-5.33%) | 149 |
