| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | INR | 32.25 | 33 | 30.3 | 30.6 | 30.6 | -1.15 (-3.62%) | 281,364 |
| 15 Jun 2017 | INR | 29.8 | 33.2 | 29.8 | 31.75 | 31.75 | +1.9 (+6.37%) | 439,179 |
| 14 Jun 2017 | INR | 30.1 | 30.6 | 29.75 | 29.85 | 29.85 | +0.1 (+0.34%) | 49,006 |
| 13 Jun 2017 | INR | 30 | 30.25 | 29.45 | 29.75 | 29.75 | +0.05 (+0.17%) | 111,533 |
| 12 Jun 2017 | INR | 29.5 | 30.4 | 29.35 | 29.7 | 29.7 | -0.15 (-0.50%) | 117,819 |
| 9 Jun 2017 | INR | 29 | 30.7 | 28.3 | 29.85 | 29.85 | +1 (+3.47%) | 189,873 |
| 8 Jun 2017 | INR | 30.4 | 30.5 | 28.7 | 28.85 | 28.85 | -1.25 (-4.15%) | 147,635 |
| 7 Jun 2017 | INR | 28.05 | 30.6 | 27.2 | 30.1 | 30.1 | +1.9 (+6.74%) | 310,246 |
| 6 Jun 2017 | INR | 29.75 | 29.75 | 27.7 | 28.2 | 28.2 | -0.95 (-3.26%) | 75,902 |
| 5 Jun 2017 | INR | 27.65 | 30.4 | 26.95 | 29.15 | 29.15 | +1.7 (+6.19%) | 178,272 |
| 2 Jun 2017 | INR | 27.25 | 27.9 | 27.25 | 27.45 | 27.45 | +0.1 (+0.37%) | 39,326 |
| 1 Jun 2017 | INR | 28.6 | 28.6 | 27.2 | 27.35 | 27.35 | -0.25 (-0.91%) | 52,101 |
| 31 May 2017 | INR | 28.35 | 28.35 | 27.3 | 27.6 | 27.6 | -0.15 (-0.54%) | 60,702 |
| 30 May 2017 | INR | 27.1 | 28.7 | 26.1 | 27.75 | 27.75 | -0.9 (-3.14%) | 149,363 |
| 29 May 2017 | INR | 29.7 | 30.6 | 28.5 | 28.65 | 28.65 | -0.4 (-1.38%) | 68,838 |
| 26 May 2017 | INR | 28.5 | 30.8 | 28.3 | 29.05 | 29.05 | +0.75 (+2.65%) | 142,974 |
| 25 May 2017 | INR | 27 | 28.7 | 27 | 28.3 | 28.3 | +1.5 (+5.60%) | 95,392 |
| 24 May 2017 | INR | 28 | 28.4 | 26.5 | 26.8 | 26.8 | -1.05 (-3.77%) | 103,650 |
| 23 May 2017 | INR | 29.2 | 29.8 | 26.5 | 27.85 | 27.85 | -1.4 (-4.79%) | 239,323 |
| 22 May 2017 | INR | 30.6 | 30.75 | 29 | 29.25 | 29.25 | -1.1 (-3.62%) | 75,102 |
| 19 May 2017 | INR | 31.45 | 31.5 | 30.1 | 30.35 | 30.35 | -0.45 (-1.46%) | 109,291 |
| 18 May 2017 | INR | 32.45 | 32.45 | 30.2 | 30.8 | 30.8 | -1.9 (-5.81%) | 164,066 |
| 17 May 2017 | INR | 32.5 | 33.7 | 32.25 | 32.7 | 32.7 | +1.25 (+3.97%) | 460,510 |
| 16 May 2017 | INR | 31.65 | 32.25 | 31.25 | 31.45 | 31.45 | -0.35 (-1.10%) | 84,189 |
| 15 May 2017 | INR | 32.35 | 32.6 | 31.25 | 31.8 | 31.8 | 0.0 (0.0%) | 84,825 |
| 12 May 2017 | INR | 32.85 | 32.85 | 31.25 | 31.8 | 31.8 | -0.35 (-1.09%) | 131,425 |
| 11 May 2017 | INR | 32.95 | 34.05 | 31.85 | 32.15 | 32.15 | -0.4 (-1.23%) | 274,882 |
| 10 May 2017 | INR | 33.75 | 33.75 | 32 | 32.55 | 32.55 | -0.9 (-2.69%) | 256,001 |
| 9 May 2017 | INR | 33.7 | 35.35 | 33.25 | 33.45 | 33.45 | +0.2 (+0.60%) | 726,874 |
| 8 May 2017 | INR | 30.55 | 35.25 | 30.55 | 33.25 | 33.25 | +2.6 (+8.48%) | 876,040 |
