| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | INR | 6.9 | 6.9 | 6.65 | 6.66 | 6.66 | -0.33 (-4.72%) | 4,949 |
| 1 Jun 2017 | INR | 6.71 | 7.06 | 6.59 | 6.99 | 6.99 | +0.24 (+3.56%) | 12,450 |
| 31 May 2017 | INR | 6.97 | 6.97 | 6.68 | 6.75 | 6.75 | +0.1 (+1.50%) | 8,855 |
| 30 May 2017 | INR | 6.6 | 6.65 | 6.6 | 6.65 | 6.65 | +0.09 (+1.37%) | 2,130 |
| 29 May 2017 | INR | 6.56 | 6.8 | 6.56 | 6.56 | 6.56 | -0.19 (-2.81%) | 2,700 |
| 26 May 2017 | INR | 6.71 | 6.75 | 6.53 | 6.75 | 6.75 | +0.05 (+0.75%) | 10,734 |
| 25 May 2017 | INR | 6.65 | 6.7 | 6.64 | 6.7 | 6.7 | -0.05 (-0.74%) | 2,638 |
| 24 May 2017 | INR | 6.72 | 6.81 | 6.65 | 6.75 | 6.75 | -0.24 (-3.43%) | 22,909 |
| 23 May 2017 | INR | 6.66 | 6.99 | 6.66 | 6.99 | 6.99 | +0.33 (+4.95%) | 18,949 |
| 22 May 2017 | INR | 6.9 | 7 | 6.64 | 6.66 | 6.66 | -0.18 (-2.63%) | 6,570 |
| 19 May 2017 | INR | 6.81 | 7.33 | 6.81 | 6.84 | 6.84 | -0.26 (-3.66%) | 18,500 |
| 18 May 2017 | INR | 6.95 | 7.1 | 6.95 | 7.1 | 7.1 | 0.0 (0.0%) | 14,598 |
| 17 May 2017 | INR | 6.88 | 7.29 | 6.88 | 7.1 | 7.1 | -0.1 (-1.39%) | 21,050 |
| 16 May 2017 | INR | 6.88 | 7.21 | 6.88 | 7.2 | 7.2 | +0.04 (+0.56%) | 1,501 |
| 15 May 2017 | INR | 7.12 | 7.17 | 7.12 | 7.16 | 7.16 | +0.12 (+1.70%) | 2,760 |
| 12 May 2017 | INR | 7.15 | 7.2 | 7 | 7.04 | 7.04 | -0.02 (-0.28%) | 22,832 |
| 11 May 2017 | INR | 7 | 7.1 | 7 | 7.06 | 7.06 | -0.07 (-0.98%) | 7,577 |
| 10 May 2017 | INR | 6.86 | 7.37 | 6.86 | 7.13 | 7.13 | -0.03 (-0.42%) | 8,451 |
| 9 May 2017 | INR | 7.2 | 7.2 | 7.15 | 7.16 | 7.16 | -0.06 (-0.83%) | 2,154 |
| 8 May 2017 | INR | 7.6 | 7.6 | 7.06 | 7.22 | 7.22 | -0.02 (-0.28%) | 5,954 |
| 5 May 2017 | INR | 7.8 | 7.8 | 7.24 | 7.24 | 7.24 | -0.28 (-3.72%) | 15,090 |
| 4 May 2017 | INR | 7.51 | 7.8 | 7.4 | 7.52 | 7.52 | -0.03 (-0.40%) | 22,344 |
| 3 May 2017 | INR | 7.25 | 7.88 | 7.01 | 7.55 | 7.55 | +0.43 (+6.04%) | 41,877 |
| 2 May 2017 | INR | 7.26 | 7.38 | 7.07 | 7.12 | 7.12 | -0.43 (-5.70%) | 18,947 |
| 28 Apr 2017 | INR | 7.87 | 7.87 | 7.39 | 7.55 | 7.55 | -0.19 (-2.45%) | 26,912 |
| 27 Apr 2017 | INR | 8.1 | 8.1 | 7.6 | 7.74 | 7.74 | -0.27 (-3.37%) | 32,785 |
| 26 Apr 2017 | INR | 8.2 | 8.38 | 8 | 8.01 | 8.01 | -0.2 (-2.44%) | 22,128 |
| 25 Apr 2017 | INR | 8.2 | 8.58 | 7.55 | 8.21 | 8.21 | +0.07 (+0.86%) | 47,555 |
| 24 Apr 2017 | INR | 8.29 | 8.7 | 8.1 | 8.14 | 8.14 | -0.15 (-1.81%) | 75,403 |
| 21 Apr 2017 | INR | 7.35 | 8.59 | 7.35 | 8.29 | 8.29 | +1.11 (+15.46%) | 286,984 |
