| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 8.97 | 9.25 | 8 | 8.03 | 8.03 | -0.29 (-3.49%) | 126,489 |
| 29 Jun 2017 | INR | 8.72 | 8.72 | 7.89 | 8.32 | 8.32 | +0.04 (+0.48%) | 101,809 |
| 28 Jun 2017 | INR | 7.44 | 8.91 | 7.44 | 8.28 | 8.28 | +0.85 (+11.44%) | 275,482 |
| 27 Jun 2017 | INR | 7 | 7.5 | 7 | 7.43 | 7.43 | +0.4 (+5.69%) | 11,515 |
| 23 Jun 2017 | INR | 7.55 | 7.6 | 6.91 | 7.03 | 7.03 | -0.52 (-6.89%) | 35,066 |
| 22 Jun 2017 | INR | 7.6 | 8.45 | 7.5 | 7.55 | 7.55 | -0.11 (-1.44%) | 29,620 |
| 21 Jun 2017 | INR | 7.21 | 7.89 | 7.14 | 7.66 | 7.66 | +0.13 (+1.73%) | 28,227 |
| 20 Jun 2017 | INR | 7.49 | 7.55 | 7.2 | 7.53 | 7.53 | +0.22 (+3.01%) | 14,934 |
| 19 Jun 2017 | INR | 7.55 | 7.6 | 7.15 | 7.31 | 7.31 | -0.03 (-0.41%) | 28,512 |
| 16 Jun 2017 | INR | 7.86 | 8.1 | 7.29 | 7.34 | 7.34 | -0.56 (-7.09%) | 98,285 |
| 15 Jun 2017 | INR | 8.16 | 8.3 | 7.86 | 7.9 | 7.9 | -0.4 (-4.82%) | 34,699 |
| 14 Jun 2017 | INR | 9.95 | 9.95 | 8.02 | 8.3 | 8.3 | -0.16 (-1.89%) | 44,352 |
| 13 Jun 2017 | INR | 8.59 | 8.6 | 8.28 | 8.46 | 8.46 | +0.23 (+2.79%) | 19,598 |
| 12 Jun 2017 | INR | 8.01 | 8.89 | 8.01 | 8.23 | 8.23 | -0.16 (-1.91%) | 41,969 |
| 9 Jun 2017 | INR | 8.4 | 8.59 | 8.06 | 8.39 | 8.39 | -0.29 (-3.34%) | 76,187 |
| 8 Jun 2017 | INR | 8.85 | 9 | 8.5 | 8.68 | 8.68 | -0.22 (-2.47%) | 28,705 |
| 7 Jun 2017 | INR | 8.86 | 9 | 8.86 | 8.9 | 8.9 | -0.12 (-1.33%) | 14,221 |
| 6 Jun 2017 | INR | 9.03 | 9.29 | 8.86 | 9.02 | 9.02 | -0.04 (-0.44%) | 35,881 |
| 5 Jun 2017 | INR | 9.94 | 9.94 | 8.9 | 9.06 | 9.06 | +0.01 (+0.11%) | 17,404 |
| 2 Jun 2017 | INR | 9.33 | 9.33 | 8.93 | 9.05 | 9.05 | -0.05 (-0.55%) | 29,617 |
| 1 Jun 2017 | INR | 9.84 | 9.84 | 8.99 | 9.1 | 9.1 | +0.07 (+0.78%) | 54,420 |
| 31 May 2017 | INR | 8.99 | 9.49 | 8.99 | 9.03 | 9.03 | -0.09 (-0.99%) | 11,279 |
| 30 May 2017 | INR | 10.2 | 10.2 | 8.99 | 9.12 | 9.12 | -0.28 (-2.98%) | 35,167 |
| 29 May 2017 | INR | 10.18 | 10.18 | 9.4 | 9.4 | 9.4 | -0.74 (-7.30%) | 31,622 |
| 26 May 2017 | INR | 9.95 | 10.5 | 9.95 | 10.14 | 10.14 | +0.1 (+1.00%) | 11,967 |
| 25 May 2017 | INR | 9.5 | 10.31 | 9.41 | 10.04 | 10.04 | +0.48 (+5.02%) | 5,846 |
| 24 May 2017 | INR | 9.36 | 9.95 | 9.35 | 9.56 | 9.56 | -0.08 (-0.83%) | 3,994 |
| 23 May 2017 | INR | 10 | 10 | 9.5 | 9.64 | 9.64 | -0.47 (-4.65%) | 7,880 |
| 22 May 2017 | INR | 10.01 | 10.3 | 10.01 | 10.11 | 10.11 | +0.14 (+1.40%) | 8,172 |
| 19 May 2017 | INR | 10 | 10.56 | 9.63 | 9.97 | 9.97 | -0.14 (-1.38%) | 76,421 |
