| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | INR | 27.4 | 29.45 | 26.25 | 27.8 | 27.8 | +0.4 (+1.46%) | 484 |
| 19 Jun 2017 | INR | 26.05 | 27.4 | 25.65 | 27.4 | 27.4 | +0.5 (+1.86%) | 650 |
| 16 Jun 2017 | INR | 29.35 | 29.35 | 26.4 | 26.9 | 26.9 | -0.9 (-3.24%) | 3,602 |
| 15 Jun 2017 | INR | 25 | 27.8 | 22.6 | 27.8 | 27.8 | +4.6 (+19.83%) | 10,204 |
| 14 Jun 2017 | INR | 24.8 | 24.8 | 23 | 23.2 | 23.2 | -1.3 (-5.31%) | 699 |
| 13 Jun 2017 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 12 Jun 2017 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 9 Jun 2017 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 8 Jun 2017 | INR | 23.4 | 24.5 | 23.4 | 24.5 | 24.5 | -0.7 (-2.78%) | 705 |
| 7 Jun 2017 | INR | 22.4 | 27.5 | 22.4 | 25.2 | 25.2 | -0.25 (-0.98%) | 500 |
| 6 Jun 2017 | INR | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 0 |
| 5 Jun 2017 | INR | 23.5 | 25.45 | 23.5 | 25.45 | 25.45 | -0.45 (-1.74%) | 1,455 |
| 2 Jun 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
| 1 Jun 2017 | INR | 26.2 | 26.2 | 25.9 | 25.9 | 25.9 | +2.4 (+10.21%) | 5 |
| 31 May 2017 | INR | 23.15 | 23.5 | 23 | 23.5 | 23.5 | -0.8 (-3.29%) | 260 |
| 30 May 2017 | INR | 25.3 | 25.3 | 24.3 | 24.3 | 24.3 | -0.05 (-0.21%) | 1,706 |
| 29 May 2017 | INR | 27.6 | 27.7 | 24.3 | 24.35 | 24.35 | -2.3 (-8.63%) | 3,085 |
| 26 May 2017 | INR | 27.95 | 27.95 | 26.25 | 26.65 | 26.65 | +0.35 (+1.33%) | 7,541 |
| 25 May 2017 | INR | 25.5 | 27.65 | 25.5 | 26.3 | 26.3 | +2.3 (+9.58%) | 11,141 |
| 24 May 2017 | INR | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 23 May 2017 | INR | 23.3 | 24 | 23.25 | 24 | 24 | -0.5 (-2.04%) | 1,150 |
| 22 May 2017 | INR | 24.3 | 25 | 24.3 | 24.5 | 24.5 | -0.05 (-0.20%) | 21,955 |
| 19 May 2017 | INR | 25 | 25.5 | 24.55 | 24.55 | 24.55 | -1.05 (-4.10%) | 725 |
| 18 May 2017 | INR | 24.7 | 26.6 | 24.7 | 25.6 | 25.6 | +0.1 (+0.39%) | 1,796 |
| 17 May 2017 | INR | 25.05 | 25.8 | 24.25 | 25.5 | 25.5 | -1.4 (-5.20%) | 2,481 |
| 16 May 2017 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
| 15 May 2017 | INR | 26 | 26.95 | 25.2 | 26.9 | 26.9 | +0.85 (+3.26%) | 2,284 |
| 12 May 2017 | INR | 26 | 26.85 | 26 | 26.05 | 26.05 | -0.85 (-3.16%) | 3,000 |
| 11 May 2017 | INR | 25.5 | 27.8 | 25.5 | 26.9 | 26.9 | -1 (-3.58%) | 435 |
| 10 May 2017 | INR | 26.5 | 27.9 | 26.5 | 27.9 | 27.9 | +0.85 (+3.14%) | 180 |
