| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | INR | 23.6 | 23.95 | 23.15 | 23.95 | 23.95 | -0.3 (-1.24%) | 4,197 |
| 7 Jun 2017 | INR | 23.45 | 24.5 | 22.35 | 24.25 | 24.25 | +0.8 (+3.41%) | 2,994 |
| 6 Jun 2017 | INR | 24.35 | 24.35 | 23.1 | 23.45 | 23.45 | -1.05 (-4.29%) | 2,351 |
| 5 Jun 2017 | INR | 25.45 | 25.45 | 23.6 | 24.5 | 24.5 | +1 (+4.26%) | 1,988 |
| 2 Jun 2017 | INR | 23.5 | 25.45 | 23 | 23.5 | 23.5 | -0.75 (-3.09%) | 4,550 |
| 1 Jun 2017 | INR | 24.5 | 25.4 | 23.3 | 24.25 | 24.25 | +0.75 (+3.19%) | 5,633 |
| 31 May 2017 | INR | 23.5 | 25 | 23.5 | 23.5 | 23.5 | -0.15 (-0.63%) | 3,015 |
| 30 May 2017 | INR | 24.45 | 25 | 21.4 | 23.65 | 23.65 | -1.15 (-4.64%) | 4,910 |
| 29 May 2017 | INR | 27 | 27 | 23.75 | 24.8 | 24.8 | -2.65 (-9.65%) | 6,769 |
| 26 May 2017 | INR | 28.9 | 28.9 | 24 | 27.45 | 27.45 | +1.25 (+4.77%) | 16,794 |
| 25 May 2017 | INR | 24.95 | 27.65 | 24.05 | 26.2 | 26.2 | +2.2 (+9.17%) | 30,899 |
| 24 May 2017 | INR | 24.2 | 24.55 | 24 | 24 | 24 | -0.1 (-0.41%) | 5,078 |
| 23 May 2017 | INR | 24 | 25 | 24 | 24.1 | 24.1 | +0.1 (+0.42%) | 6,617 |
| 22 May 2017 | INR | 24.8 | 24.8 | 24 | 24 | 24 | -1.5 (-5.88%) | 1,635 |
| 19 May 2017 | INR | 25 | 25.5 | 24.5 | 25.5 | 25.5 | -0.1 (-0.39%) | 6,101 |
| 18 May 2017 | INR | 24.65 | 26.75 | 24.55 | 25.6 | 25.6 | +0.4 (+1.59%) | 14,585 |
| 17 May 2017 | INR | 26 | 26 | 21.25 | 25.2 | 25.2 | -1.3 (-4.91%) | 7,840 |
| 16 May 2017 | INR | 26 | 26.5 | 26 | 26.5 | 26.5 | +0.5 (+1.92%) | 270 |
| 15 May 2017 | INR | 26 | 26 | 24.85 | 26 | 26 | 0.0 (0.0%) | 2,117 |
| 12 May 2017 | INR | 26.7 | 26.7 | 25.85 | 26 | 26 | -1.05 (-3.88%) | 2,249 |
| 11 May 2017 | INR | 27.4 | 27.5 | 27.05 | 27.05 | 27.05 | +0.15 (+0.56%) | 2,480 |
| 10 May 2017 | INR | 26.85 | 27.75 | 26.85 | 26.9 | 26.9 | +0.05 (+0.19%) | 4,768 |
| 9 May 2017 | INR | 26.7 | 27.5 | 26 | 26.85 | 26.85 | +0.05 (+0.19%) | 2,637 |
| 8 May 2017 | INR | 26.7 | 29.85 | 26.1 | 26.8 | 26.8 | -0.2 (-0.74%) | 3,098 |
| 5 May 2017 | INR | 27.7 | 27.7 | 27 | 27 | 27 | -0.8 (-2.88%) | 154 |
| 4 May 2017 | INR | 26.5 | 31 | 26.5 | 27.8 | 27.8 | +0.1 (+0.36%) | 545 |
| 3 May 2017 | INR | 28 | 28.75 | 27.6 | 27.7 | 27.7 | -0.9 (-3.15%) | 1,344 |
| 2 May 2017 | INR | 28.75 | 29.5 | 25.8 | 28.6 | 28.6 | -0.05 (-0.17%) | 11,618 |
| 28 Apr 2017 | INR | 28.05 | 29.5 | 28 | 28.65 | 28.65 | +0.15 (+0.53%) | 732 |
| 27 Apr 2017 | INR | 28 | 30.75 | 28 | 28.5 | 28.5 | -0.2 (-0.70%) | 9,444 |
