| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | INR | 38 | 39.8 | 37.5 | 38 | 38 | +1.15 (+3.12%) | 3,252 |
| 21 Jun 2017 | INR | 36.1 | 37 | 36.1 | 36.85 | 36.85 | -0.45 (-1.21%) | 2,543 |
| 20 Jun 2017 | INR | 37 | 38.2 | 37 | 37.3 | 37.3 | -1.7 (-4.36%) | 1,505 |
| 19 Jun 2017 | INR | 39 | 41.2 | 38.9 | 39 | 39 | -0.9 (-2.26%) | 499 |
| 16 Jun 2017 | INR | 39.9 | 39.9 | 38.85 | 39.9 | 39.9 | +0.95 (+2.44%) | 327 |
| 15 Jun 2017 | INR | 36.15 | 39 | 36.15 | 38.95 | 38.95 | +0.95 (+2.50%) | 306 |
| 14 Jun 2017 | INR | 37.2 | 38.05 | 37.15 | 38 | 38 | -1 (-2.56%) | 1,340 |
| 13 Jun 2017 | INR | 39 | 39 | 38.1 | 39 | 39 | +0.1 (+0.26%) | 1,405 |
| 12 Jun 2017 | INR | 38.2 | 42 | 38 | 38.9 | 38.9 | -0.4 (-1.02%) | 3,943 |
| 9 Jun 2017 | INR | 38.95 | 46.2 | 37 | 39.3 | 39.3 | +0.35 (+0.90%) | 2,126 |
| 8 Jun 2017 | INR | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.0 (0.0%) | 8 |
| 7 Jun 2017 | INR | 41.5 | 41.85 | 38.65 | 38.95 | 38.95 | -1.05 (-2.63%) | 1,301 |
| 6 Jun 2017 | INR | 42.1 | 42.1 | 39.15 | 40 | 40 | -2.1 (-4.99%) | 5,606 |
| 5 Jun 2017 | INR | 43.95 | 43.95 | 42.1 | 42.1 | 42.1 | -1.9 (-4.32%) | 68 |
| 2 Jun 2017 | INR | 42 | 44 | 42 | 44 | 44 | +2 (+4.76%) | 351 |
| 1 Jun 2017 | INR | 42 | 42.05 | 42 | 42 | 42 | 0.0 (0.0%) | 91 |
| 31 May 2017 | INR | 42 | 42.25 | 42 | 42 | 42 | -0.4 (-0.94%) | 1,097 |
| 30 May 2017 | INR | 41.15 | 44.8 | 41 | 42.4 | 42.4 | -2.6 (-5.78%) | 1,579 |
| 29 May 2017 | INR | 45.75 | 45.8 | 42.2 | 45 | 45 | -0.05 (-0.11%) | 333 |
| 26 May 2017 | INR | 43.25 | 45.5 | 43.25 | 45.05 | 45.05 | +2 (+4.65%) | 121 |
| 25 May 2017 | INR | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | +0.05 (+0.12%) | 50 |
| 24 May 2017 | INR | 42.05 | 43.05 | 42 | 43 | 43 | +0.1 (+0.23%) | 681 |
| 23 May 2017 | INR | 42 | 43.5 | 42 | 42.9 | 42.9 | -1.2 (-2.72%) | 600 |
| 22 May 2017 | INR | 46.6 | 46.6 | 44.1 | 44.1 | 44.1 | -0.4 (-0.90%) | 338 |
| 19 May 2017 | INR | 46 | 46 | 44.5 | 44.5 | 44.5 | -1.65 (-3.58%) | 158 |
| 18 May 2017 | INR | 43.25 | 46.4 | 43 | 46.15 | 46.15 | +1.9 (+4.29%) | 450 |
| 17 May 2017 | INR | 43.25 | 46.75 | 43.25 | 44.25 | 44.25 | -1.8 (-3.91%) | 680 |
| 16 May 2017 | INR | 45.05 | 48.2 | 45 | 46.05 | 46.05 | +0.4 (+0.88%) | 1,111 |
| 15 May 2017 | INR | 45.35 | 45.65 | 45.35 | 45.65 | 45.65 | +0.65 (+1.44%) | 133 |
| 12 May 2017 | INR | 47.1 | 47.1 | 44.15 | 45 | 45 | -2.25 (-4.76%) | 5,737 |
