| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | INR | 34.1 | 35 | 34 | 34.85 | 34.85 | +0.75 (+2.20%) | 3,330 |
| 1 Jun 2017 | INR | 34.5 | 34.95 | 33.3 | 34.1 | 34.1 | -0.4 (-1.16%) | 3,712 |
| 31 May 2017 | INR | 35.05 | 35.05 | 33.7 | 34.5 | 34.5 | -0.9 (-2.54%) | 11,483 |
| 30 May 2017 | INR | 34 | 36 | 34 | 35.4 | 35.4 | +0.15 (+0.43%) | 10,181 |
| 29 May 2017 | INR | 37.45 | 37.45 | 35.05 | 35.25 | 35.25 | -0.55 (-1.54%) | 1,963 |
| 26 May 2017 | INR | 36 | 36.5 | 35.2 | 35.8 | 35.8 | +0.7 (+1.99%) | 10,180 |
| 25 May 2017 | INR | 34.85 | 36 | 33.15 | 35.1 | 35.1 | +0.25 (+0.72%) | 10,430 |
| 24 May 2017 | INR | 36.65 | 36.95 | 34.85 | 34.85 | 34.85 | -1.8 (-4.91%) | 7,343 |
| 23 May 2017 | INR | 35.5 | 36.95 | 35.5 | 36.65 | 36.65 | -0.45 (-1.21%) | 11,529 |
| 22 May 2017 | INR | 39 | 39 | 36.55 | 37.1 | 37.1 | -0.85 (-2.24%) | 6,667 |
| 19 May 2017 | INR | 37 | 39.4 | 36.2 | 37.95 | 37.95 | 0.0 (0.0%) | 14,718 |
| 18 May 2017 | INR | 38.75 | 38.75 | 37 | 37.95 | 37.95 | -0.05 (-0.13%) | 34,714 |
| 17 May 2017 | INR | 38.5 | 39.5 | 37.75 | 38 | 38 | -0.5 (-1.30%) | 22,281 |
| 16 May 2017 | INR | 38.5 | 38.5 | 37.05 | 38.5 | 38.5 | +1.8 (+4.90%) | 30,360 |
| 15 May 2017 | INR | 35.2 | 36.95 | 35.2 | 36.7 | 36.7 | +1.5 (+4.26%) | 63,404 |
| 12 May 2017 | INR | 34.7 | 35.5 | 33 | 35.2 | 35.2 | +0.9 (+2.62%) | 12,422 |
| 11 May 2017 | INR | 34.2 | 34.7 | 33.2 | 34.3 | 34.3 | +0.1 (+0.29%) | 10,735 |
| 10 May 2017 | INR | 33.95 | 34.75 | 33.7 | 34.2 | 34.2 | +0.25 (+0.74%) | 5,027 |
| 9 May 2017 | INR | 33 | 35 | 32.55 | 33.95 | 33.95 | +0.6 (+1.80%) | 8,356 |
| 8 May 2017 | INR | 34.1 | 34.3 | 33.2 | 33.35 | 33.35 | -0.45 (-1.33%) | 9,983 |
| 5 May 2017 | INR | 33.5 | 34.9 | 33.2 | 33.8 | 33.8 | -0.3 (-0.88%) | 14,832 |
| 4 May 2017 | INR | 34.3 | 34.9 | 33.15 | 34.1 | 34.1 | 0.0 (0.0%) | 12,666 |
| 3 May 2017 | INR | 34 | 36.25 | 34 | 34.1 | 34.1 | -0.55 (-1.59%) | 10,726 |
| 2 May 2017 | INR | 33 | 34.65 | 33 | 34.65 | 34.65 | +1.65 (+5%) | 28,125 |
| 28 Apr 2017 | INR | 34.4 | 34.4 | 32.7 | 33 | 33 | -1.4 (-4.07%) | 22,368 |
| 27 Apr 2017 | INR | 34.1 | 36.95 | 33.8 | 34.4 | 34.4 | -1.15 (-3.23%) | 28,126 |
| 26 Apr 2017 | INR | 37.8 | 37.8 | 35 | 35.55 | 35.55 | -1.5 (-4.05%) | 79,526 |
| 25 Apr 2017 | INR | 38.9 | 38.9 | 36.75 | 37.05 | 37.05 | -1.1 (-2.88%) | 73,556 |
| 24 Apr 2017 | INR | 39.2 | 40 | 36 | 38.15 | 38.15 | -0.6 (-1.55%) | 136,646 |
| 21 Apr 2017 | INR | 39.9 | 41.8 | 38.5 | 38.75 | 38.75 | -0.65 (-1.65%) | 97,440 |
