| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 6.65 | 6.66 | 6.38 | 6.66 | 6.66 | +0.6 (+9.90%) | 28,632 |
| 29 Jun 2017 | INR | 5.95 | 6.06 | 5.85 | 6.06 | 6.06 | +0.55 (+9.98%) | 9,590 |
| 28 Jun 2017 | INR | 5.85 | 5.85 | 5.42 | 5.51 | 5.51 | -0.05 (-0.90%) | 11,947 |
| 27 Jun 2017 | INR | 5.45 | 5.56 | 5.26 | 5.56 | 5.56 | 0.0 (0.0%) | 3,060 |
| 23 Jun 2017 | INR | 5.41 | 5.58 | 5.4 | 5.56 | 5.56 | +0.09 (+1.65%) | 15,800 |
| 22 Jun 2017 | INR | 5.41 | 5.7 | 5.41 | 5.47 | 5.47 | -0.05 (-0.91%) | 7,902 |
| 21 Jun 2017 | INR | 5.42 | 5.71 | 5.4 | 5.52 | 5.52 | -0.2 (-3.50%) | 24,523 |
| 20 Jun 2017 | INR | 5.7 | 5.95 | 5.6 | 5.72 | 5.72 | -0.2 (-3.38%) | 8,122 |
| 19 Jun 2017 | INR | 5.73 | 6.29 | 5.73 | 5.92 | 5.92 | -0.3 (-4.82%) | 12,064 |
| 16 Jun 2017 | INR | 5.53 | 6.34 | 5.53 | 6.22 | 6.22 | +0.15 (+2.47%) | 19,750 |
| 15 Jun 2017 | INR | 6.4 | 6.4 | 5.88 | 6.07 | 6.07 | +0.01 (+0.17%) | 16,473 |
| 14 Jun 2017 | INR | 6.05 | 6.63 | 6.02 | 6.06 | 6.06 | -0.2 (-3.19%) | 8,578 |
| 13 Jun 2017 | INR | 6.93 | 6.93 | 6.23 | 6.26 | 6.26 | -0.24 (-3.69%) | 11,492 |
| 12 Jun 2017 | INR | 6.13 | 6.69 | 6.12 | 6.5 | 6.5 | +0.03 (+0.46%) | 12,110 |
| 9 Jun 2017 | INR | 6.3 | 6.64 | 6.3 | 6.47 | 6.47 | -0.02 (-0.31%) | 28,462 |
| 8 Jun 2017 | INR | 6.41 | 6.69 | 6.35 | 6.49 | 6.49 | -0.19 (-2.84%) | 15,501 |
| 7 Jun 2017 | INR | 6.75 | 6.81 | 6.45 | 6.68 | 6.68 | +0.11 (+1.67%) | 8,191 |
| 6 Jun 2017 | INR | 6.57 | 6.72 | 6.56 | 6.57 | 6.57 | -0.33 (-4.78%) | 12,160 |
| 5 Jun 2017 | INR | 7.1 | 7.21 | 6.7 | 6.9 | 6.9 | +0.02 (+0.29%) | 29,508 |
| 2 Jun 2017 | INR | 6.88 | 6.88 | 6.87 | 6.88 | 6.88 | +0.32 (+4.88%) | 20,041 |
| 1 Jun 2017 | INR | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | +0.31 (+4.96%) | 8,425 |
| 31 May 2017 | INR | 5.67 | 6.25 | 5.67 | 6.25 | 6.25 | +0.29 (+4.87%) | 97,574 |
| 30 May 2017 | INR | 5.96 | 6.55 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 19,411 |
| 29 May 2017 | INR | 6.27 | 6.9 | 6.27 | 6.27 | 6.27 | -0.32 (-4.86%) | 27,902 |
| 26 May 2017 | INR | 6.9 | 7.19 | 6.57 | 6.59 | 6.59 | -0.32 (-4.63%) | 35,149 |
| 25 May 2017 | INR | 6.98 | 7.04 | 6.38 | 6.91 | 6.91 | +0.2 (+2.98%) | 70,095 |
| 24 May 2017 | INR | 7.39 | 7.39 | 6.71 | 6.71 | 6.71 | -0.35 (-4.96%) | 82,968 |
| 23 May 2017 | INR | 7.06 | 7.39 | 7.06 | 7.06 | 7.06 | -0.37 (-4.98%) | 30,812 |
| 22 May 2017 | INR | 7.41 | 7.92 | 7.37 | 7.43 | 7.43 | -0.32 (-4.13%) | 98,565 |
| 19 May 2017 | INR | 8 | 8 | 7.64 | 7.75 | 7.75 | -0.29 (-3.61%) | 119,182 |
