| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | INR | 5.22 | 5.27 | 5.03 | 5.15 | 5.15 | -0.06 (-1.15%) | 45,015 |
| 2 Jun 2017 | INR | 5.24 | 5.24 | 5.15 | 5.21 | 5.21 | +0.04 (+0.77%) | 11,600 |
| 1 Jun 2017 | INR | 5.44 | 5.44 | 5.1 | 5.17 | 5.17 | -0.06 (-1.15%) | 59,865 |
| 31 May 2017 | INR | 5.22 | 5.23 | 5.05 | 5.23 | 5.23 | +0.24 (+4.81%) | 162,225 |
| 30 May 2017 | INR | 5 | 5 | 4.91 | 4.99 | 4.99 | -0.11 (-2.16%) | 18,403 |
| 29 May 2017 | INR | 4.83 | 5.18 | 4.83 | 5.1 | 5.1 | +0.14 (+2.82%) | 50,050 |
| 26 May 2017 | INR | 4.7 | 4.98 | 4.7 | 4.96 | 4.96 | +0.12 (+2.48%) | 27,874 |
| 25 May 2017 | INR | 4.66 | 4.89 | 4.66 | 4.84 | 4.84 | 0.0 (0.0%) | 28,600 |
| 24 May 2017 | INR | 4.73 | 5 | 4.65 | 4.84 | 4.84 | -0.05 (-1.02%) | 73,884 |
| 23 May 2017 | INR | 5.08 | 5.08 | 4.71 | 4.89 | 4.89 | 0.0 (0.0%) | 16,088 |
| 22 May 2017 | INR | 4.92 | 5 | 4.85 | 4.89 | 4.89 | -0.11 (-2.20%) | 23,580 |
| 19 May 2017 | INR | 5.03 | 5.14 | 5 | 5 | 5 | -0.2 (-3.85%) | 32,625 |
| 18 May 2017 | INR | 5.02 | 5.2 | 5 | 5.2 | 5.2 | +0.07 (+1.36%) | 26,850 |
| 17 May 2017 | INR | 5.1 | 5.2 | 5.05 | 5.13 | 5.13 | -0.09 (-1.72%) | 83,500 |
| 16 May 2017 | INR | 5.2 | 5.25 | 5.01 | 5.22 | 5.22 | -0.03 (-0.57%) | 38,285 |
| 15 May 2017 | INR | 5.1 | 5.33 | 5.1 | 5.25 | 5.25 | -0.05 (-0.94%) | 37,104 |
| 12 May 2017 | INR | 5.08 | 5.3 | 4.95 | 5.3 | 5.3 | +0.11 (+2.12%) | 63,635 |
| 11 May 2017 | INR | 5.22 | 5.5 | 5.18 | 5.19 | 5.19 | -0.26 (-4.77%) | 59,978 |
| 10 May 2017 | INR | 5.5 | 5.65 | 5.4 | 5.45 | 5.45 | -0.09 (-1.62%) | 30,566 |
| 9 May 2017 | INR | 5.58 | 5.7 | 5.35 | 5.54 | 5.54 | -0.07 (-1.25%) | 11,022 |
| 8 May 2017 | INR | 5.73 | 5.74 | 5.54 | 5.61 | 5.61 | -0.22 (-3.77%) | 47,960 |
| 5 May 2017 | INR | 5.8 | 5.9 | 5.39 | 5.83 | 5.83 | +0.16 (+2.82%) | 90,751 |
| 4 May 2017 | INR | 5.8 | 5.8 | 5.55 | 5.67 | 5.67 | 0.0 (0.0%) | 23,005 |
| 3 May 2017 | INR | 5.56 | 5.88 | 5.55 | 5.67 | 5.67 | -0.11 (-1.90%) | 50,267 |
| 2 May 2017 | INR | 5.6 | 5.9 | 5.5 | 5.78 | 5.78 | +0.08 (+1.40%) | 61,392 |
| 28 Apr 2017 | INR | 5.45 | 5.89 | 5.42 | 5.7 | 5.7 | 0.0 (0.0%) | 94,745 |
| 27 Apr 2017 | INR | 5.72 | 6 | 5.7 | 5.7 | 5.7 | -0.29 (-4.84%) | 65,386 |
| 26 Apr 2017 | INR | 6.01 | 6.43 | 5.9 | 5.99 | 5.99 | -0.06 (-0.99%) | 103,595 |
| 25 Apr 2017 | INR | 6.2 | 6.3 | 5.9 | 6.05 | 6.05 | -0.18 (-2.89%) | 113,904 |
| 24 Apr 2017 | INR | 6.9 | 6.9 | 6.01 | 6.23 | 6.23 | -0.26 (-4.01%) | 156,831 |
