| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 3.85 | 3.98 | 3.2 | 3.85 | 3.85 | +0.24 (+6.65%) | 179,610 |
| 10 Aug 2017 | INR | 3.8 | 3.8 | 3.5 | 3.61 | 3.61 | -0.09 (-2.43%) | 131,089 |
| 9 Aug 2017 | INR | 3.8 | 3.99 | 3.67 | 3.7 | 3.7 | -0.18 (-4.64%) | 273,795 |
| 8 Aug 2017 | INR | 4.05 | 4.1 | 3.86 | 3.88 | 3.88 | -0.23 (-5.60%) | 248,072 |
| 7 Aug 2017 | INR | 4.14 | 4.2 | 4 | 4.11 | 4.11 | +0.07 (+1.73%) | 132,384 |
| 4 Aug 2017 | INR | 4 | 4.09 | 3.9 | 4.04 | 4.04 | -0.01 (-0.25%) | 50,964 |
| 3 Aug 2017 | INR | 4.01 | 4.09 | 3.95 | 4.05 | 4.05 | +0.02 (+0.50%) | 62,263 |
| 2 Aug 2017 | INR | 4.02 | 4.18 | 3.91 | 4.03 | 4.03 | -0.08 (-1.95%) | 345,969 |
| 1 Aug 2017 | INR | 4.1 | 4.2 | 4.08 | 4.11 | 4.11 | +0.03 (+0.74%) | 127,560 |
| 31 Jul 2017 | INR | 4.17 | 4.29 | 4.05 | 4.08 | 4.08 | -0.09 (-2.16%) | 153,321 |
| 28 Jul 2017 | INR | 4.11 | 4.39 | 4.08 | 4.17 | 4.17 | +0.01 (+0.24%) | 148,344 |
| 27 Jul 2017 | INR | 4.45 | 4.51 | 4.1 | 4.16 | 4.16 | -0.26 (-5.88%) | 255,244 |
| 26 Jul 2017 | INR | 4.15 | 4.48 | 4.08 | 4.42 | 4.42 | +0.34 (+8.33%) | 979,394 |
| 25 Jul 2017 | INR | 4.35 | 4.35 | 4.06 | 4.08 | 4.08 | -0.08 (-1.92%) | 104,044 |
| 24 Jul 2017 | INR | 4.16 | 4.35 | 4.1 | 4.16 | 4.16 | -0.12 (-2.80%) | 208,708 |
| 21 Jul 2017 | INR | 4.1 | 4.3 | 4.06 | 4.28 | 4.28 | +0.21 (+5.16%) | 170,471 |
| 20 Jul 2017 | INR | 4.18 | 4.19 | 4.05 | 4.07 | 4.07 | -0.15 (-3.55%) | 175,914 |
| 19 Jul 2017 | INR | 4.17 | 4.45 | 4.15 | 4.22 | 4.22 | -0.06 (-1.40%) | 152,371 |
| 18 Jul 2017 | INR | 4.24 | 4.4 | 4.03 | 4.28 | 4.28 | +0.1 (+2.39%) | 230,773 |
| 17 Jul 2017 | INR | 3.74 | 4.2 | 3.74 | 4.18 | 4.18 | +0.3 (+7.73%) | 348,312 |
| 14 Jul 2017 | INR | 3.9 | 4.1 | 3.82 | 3.88 | 3.88 | +0.01 (+0.26%) | 113,966 |
| 13 Jul 2017 | INR | 3.9 | 3.98 | 3.8 | 3.87 | 3.87 | -0.03 (-0.77%) | 149,904 |
| 12 Jul 2017 | INR | 3.9 | 3.99 | 3.8 | 3.9 | 3.9 | -0.02 (-0.51%) | 115,372 |
| 11 Jul 2017 | INR | 3.98 | 3.98 | 3.77 | 3.92 | 3.92 | +0.04 (+1.03%) | 104,759 |
| 10 Jul 2017 | INR | 3.95 | 4 | 3.68 | 3.88 | 3.88 | -0.08 (-2.02%) | 401,783 |
| 7 Jul 2017 | INR | 4.08 | 4.22 | 3.9 | 3.96 | 3.96 | -0.13 (-3.18%) | 227,344 |
| 6 Jul 2017 | INR | 4.3 | 4.35 | 4 | 4.09 | 4.09 | -0.12 (-2.85%) | 160,824 |
| 5 Jul 2017 | INR | 4.16 | 4.4 | 4.16 | 4.21 | 4.21 | -0.09 (-2.09%) | 90,207 |
| 4 Jul 2017 | INR | 4.17 | 4.48 | 4.17 | 4.3 | 4.3 | +0.18 (+4.37%) | 439,377 |
| 3 Jul 2017 | INR | 3.8 | 4.12 | 3.8 | 4.12 | 4.12 | +0.37 (+9.87%) | 253,364 |
