| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | INR | 31.95 | 34.55 | 30.55 | 31.5 | 31.5 | -0.4 (-1.25%) | 1,858 |
| 16 Jun 2017 | INR | 31.95 | 32 | 31 | 31.9 | 31.9 | -0.1 (-0.31%) | 815 |
| 15 Jun 2017 | INR | 30.25 | 32 | 30.25 | 32 | 32 | -1 (-3.03%) | 705 |
| 14 Jun 2017 | INR | 33.4 | 33.4 | 32.2 | 33 | 33 | +2.5 (+8.20%) | 3,385 |
| 13 Jun 2017 | INR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | -0.05 (-0.16%) | 0 |
| 12 Jun 2017 | INR | 32.2 | 32.2 | 30.5 | 30.55 | 30.55 | -1.6 (-4.98%) | 445 |
| 9 Jun 2017 | INR | 33.95 | 33.95 | 31.5 | 32.15 | 32.15 | -2.85 (-8.14%) | 3,937 |
| 8 Jun 2017 | INR | 33 | 35 | 33 | 35 | 35 | +1.15 (+3.40%) | 834 |
| 7 Jun 2017 | INR | 31.5 | 34 | 31.5 | 33.85 | 33.85 | +2.9 (+9.37%) | 5,754 |
| 6 Jun 2017 | INR | 31.1 | 31.9 | 30.5 | 30.95 | 30.95 | -0.3 (-0.96%) | 2,932 |
| 5 Jun 2017 | INR | 29 | 31.25 | 29 | 31.25 | 31.25 | +1.45 (+4.87%) | 3,474 |
| 2 Jun 2017 | INR | 31.1 | 31.1 | 28.4 | 29.8 | 29.8 | +0.15 (+0.51%) | 477 |
| 1 Jun 2017 | INR | 29.95 | 29.95 | 28.15 | 29.65 | 29.65 | +0.4 (+1.37%) | 140 |
| 31 May 2017 | INR | 29.25 | 31 | 29.25 | 29.25 | 29.25 | -0.75 (-2.50%) | 250 |
| 30 May 2017 | INR | 30.45 | 30.45 | 29 | 30 | 30 | -0.45 (-1.48%) | 586 |
| 29 May 2017 | INR | 29 | 30.45 | 29 | 30.45 | 30.45 | +1.45 (+5%) | 3,493 |
| 26 May 2017 | INR | 28.45 | 30.6 | 28.45 | 29 | 29 | -0.9 (-3.01%) | 1,252 |
| 25 May 2017 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | +0.95 (+3.28%) | 10 |
| 24 May 2017 | INR | 26.7 | 28.95 | 26.7 | 28.95 | 28.95 | +0.9 (+3.21%) | 117 |
| 23 May 2017 | INR | 28.1 | 28.5 | 28.05 | 28.05 | 28.05 | -1.45 (-4.92%) | 680 |
| 22 May 2017 | INR | 28 | 29.5 | 28 | 29.5 | 29.5 | +0.5 (+1.72%) | 205 |
| 19 May 2017 | INR | 28.1 | 29 | 28.1 | 29 | 29 | -0.5 (-1.69%) | 10 |
| 18 May 2017 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 17 May 2017 | INR | 28.1 | 29.5 | 28.05 | 29.5 | 29.5 | 0.0 (0.0%) | 152 |
| 16 May 2017 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 15 May 2017 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 12 May 2017 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 11 May 2017 | INR | 28.2 | 29.5 | 28.2 | 29.5 | 29.5 | 0.0 (0.0%) | 157 |
| 10 May 2017 | INR | 28.2 | 29.5 | 28.2 | 29.5 | 29.5 | 0.0 (0.0%) | 905 |
| 9 May 2017 | INR | 28.25 | 29.5 | 28.25 | 29.5 | 29.5 | 0.0 (0.0%) | 100 |
