| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 7.6 | 7.65 | 7.4 | 7.43 | 3.5664 | -0.12 (-1.59%) | 87,864 |
| 29 Jun 2017 | INR | 7.79 | 7.8 | 7.45 | 7.55 | 3.624 | +0.1 (+1.34%) | 130,647 |
| 28 Jun 2017 | INR | 7.7 | 7.94 | 7.44 | 7.45 | 3.576 | -0.38 (-4.85%) | 125,816 |
| 27 Jun 2017 | INR | 8 | 8.1 | 7.65 | 7.83 | 3.7584 | -0.14 (-1.76%) | 60,533 |
| 23 Jun 2017 | INR | 8.3 | 8.4 | 7.8 | 7.97 | 3.8256 | -0.09 (-1.12%) | 105,572 |
| 22 Jun 2017 | INR | 8.17 | 8.26 | 7.61 | 8.06 | 3.8688 | +0.19 (+2.41%) | 667,930 |
| 21 Jun 2017 | INR | 7.34 | 7.87 | 7.25 | 7.87 | 3.7776 | +0.37 (+4.93%) | 78,433 |
| 20 Jun 2017 | INR | 7.76 | 7.76 | 7.5 | 7.5 | 3.6 | -0.39 (-4.94%) | 192,239 |
| 19 Jun 2017 | INR | 8.49 | 8.55 | 7.86 | 7.89 | 3.7872 | -0.38 (-4.59%) | 209,924 |
| 16 Jun 2017 | INR | 8.4 | 8.68 | 8.15 | 8.27 | 3.9696 | -0.14 (-1.66%) | 212,210 |
| 15 Jun 2017 | INR | 8.24 | 9.1 | 8.24 | 8.41 | 4.0368 | -0.26 (-3.00%) | 1,303,612 |
| 14 Jun 2017 | INR | 8.67 | 8.67 | 8.67 | 8.67 | 4.1616 | -0.45 (-4.93%) | 7,552 |
| 13 Jun 2017 | INR | 9.12 | 9.12 | 9.12 | 9.12 | 4.3776 | -0.48 (-5%) | 18,571 |
| 12 Jun 2017 | INR | 10.5 | 10.53 | 9.6 | 9.6 | 4.608 | -0.5 (-4.95%) | 812,316 |
| 9 Jun 2017 | INR | 10.1 | 10.1 | 9.7 | 10.1 | 4.848 | +0.48 (+4.99%) | 6,705,963 |
| 8 Jun 2017 | INR | 9.62 | 9.62 | 9.62 | 9.62 | 4.6176 | +0.45 (+4.91%) | 209,699 |
| 7 Jun 2017 | INR | 9.17 | 9.17 | 9.17 | 9.17 | 4.4016 | +0.43 (+4.92%) | 276,379 |
| 6 Jun 2017 | INR | 8.6 | 8.74 | 8.6 | 8.74 | 4.1952 | +0.41 (+4.92%) | 438,235 |
| 5 Jun 2017 | INR | 8.18 | 8.33 | 8 | 8.33 | 3.9984 | +0.39 (+4.91%) | 891,257 |
| 2 Jun 2017 | INR | 7.88 | 7.94 | 7.55 | 7.94 | 3.8112 | +0.37 (+4.89%) | 200,864 |
| 1 Jun 2017 | INR | 7.39 | 7.57 | 7.36 | 7.57 | 3.6336 | +0.36 (+4.99%) | 340,767 |
| 31 May 2017 | INR | 6.98 | 7.22 | 6.74 | 7.21 | 3.4608 | +0.33 (+4.80%) | 240,831 |
| 30 May 2017 | INR | 7.2 | 7.37 | 6.81 | 6.88 | 3.3024 | -0.22 (-3.10%) | 336,614 |
| 29 May 2017 | INR | 6.99 | 7.12 | 6.7 | 7.1 | 3.408 | +0.31 (+4.57%) | 191,990 |
| 26 May 2017 | INR | 6.67 | 6.79 | 6.5 | 6.79 | 3.2592 | +0.32 (+4.95%) | 122,047 |
| 25 May 2017 | INR | 6.58 | 6.8 | 6.4 | 6.47 | 3.1056 | -0.18 (-2.71%) | 108,519 |
| 24 May 2017 | INR | 6.5 | 7 | 6.37 | 6.65 | 3.192 | -0.02 (-0.30%) | 125,601 |
| 23 May 2017 | INR | 6.75 | 6.75 | 6.5 | 6.67 | 3.2016 | -0.01 (-0.15%) | 37,029 |
| 22 May 2017 | INR | 6.66 | 6.9 | 6.5 | 6.68 | 3.2064 | +0.02 (+0.30%) | 110,908 |
| 19 May 2017 | INR | 6.84 | 6.84 | 6.5 | 6.66 | 3.1968 | +0.03 (+0.45%) | 59,751 |
