| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 3.72 | 3.85 | 3.68 | 3.75 | 3.75 | +0.08 (+2.18%) | 208,191 |
| 29 Jun 2017 | INR | 3.88 | 3.88 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 165,492 |
| 28 Jun 2017 | INR | 3.85 | 3.88 | 3.6 | 3.69 | 3.69 | -0.03 (-0.81%) | 215,487 |
| 27 Jun 2017 | INR | 3.99 | 3.99 | 3.65 | 3.72 | 3.72 | -0.26 (-6.53%) | 284,262 |
| 23 Jun 2017 | INR | 4.15 | 4.19 | 3.73 | 3.98 | 3.98 | -0.16 (-3.86%) | 958,131 |
| 22 Jun 2017 | INR | 4.06 | 4.27 | 4.05 | 4.14 | 4.14 | +0.02 (+0.49%) | 173,795 |
| 21 Jun 2017 | INR | 4.11 | 4.29 | 4.06 | 4.12 | 4.12 | -0.17 (-3.96%) | 308,809 |
| 20 Jun 2017 | INR | 4.4 | 4.4 | 4.2 | 4.29 | 4.29 | -0.11 (-2.50%) | 150,088 |
| 19 Jun 2017 | INR | 4.25 | 4.5 | 4.25 | 4.4 | 4.4 | +0.11 (+2.56%) | 59,283 |
| 16 Jun 2017 | INR | 4.41 | 4.42 | 4.21 | 4.29 | 4.29 | -0.15 (-3.38%) | 234,289 |
| 15 Jun 2017 | INR | 4.75 | 4.75 | 4.21 | 4.44 | 4.44 | +0.03 (+0.68%) | 130,677 |
| 14 Jun 2017 | INR | 4.64 | 4.64 | 4.26 | 4.41 | 4.41 | -0.06 (-1.34%) | 197,071 |
| 13 Jun 2017 | INR | 4.6 | 4.62 | 4.36 | 4.47 | 4.47 | -0.08 (-1.76%) | 248,773 |
| 12 Jun 2017 | INR | 4.64 | 4.73 | 4.54 | 4.55 | 4.55 | +0.03 (+0.66%) | 173,613 |
| 9 Jun 2017 | INR | 4.7 | 4.7 | 4.43 | 4.52 | 4.52 | -0.14 (-3.00%) | 198,509 |
| 8 Jun 2017 | INR | 4.76 | 4.76 | 4.56 | 4.66 | 4.66 | -0.01 (-0.21%) | 341,552 |
| 7 Jun 2017 | INR | 4.94 | 4.94 | 4.6 | 4.67 | 4.67 | -0.1 (-2.10%) | 238,223 |
| 6 Jun 2017 | INR | 4.8 | 4.87 | 4.6 | 4.77 | 4.77 | +0.08 (+1.71%) | 765,207 |
| 5 Jun 2017 | INR | 4.75 | 4.75 | 4.61 | 4.69 | 4.69 | +0.16 (+3.53%) | 686,549 |
| 2 Jun 2017 | INR | 4.5 | 4.53 | 4.45 | 4.53 | 4.53 | +0.21 (+4.86%) | 265,858 |
| 1 Jun 2017 | INR | 4.2 | 4.43 | 4.15 | 4.32 | 4.32 | +0.1 (+2.37%) | 334,703 |
| 31 May 2017 | INR | 4.14 | 4.36 | 4.14 | 4.22 | 4.22 | +0.06 (+1.44%) | 146,980 |
| 30 May 2017 | INR | 4.13 | 4.25 | 4.1 | 4.16 | 4.16 | -0.05 (-1.19%) | 79,765 |
| 29 May 2017 | INR | 4.21 | 4.42 | 4.13 | 4.21 | 4.21 | 0.0 (0.0%) | 167,883 |
| 26 May 2017 | INR | 4.46 | 4.46 | 4.12 | 4.21 | 4.21 | -0.06 (-1.41%) | 172,281 |
| 25 May 2017 | INR | 4.1 | 4.27 | 4.07 | 4.27 | 4.27 | -0.01 (-0.23%) | 230,377 |
| 24 May 2017 | INR | 4.4 | 4.6 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 132,099 |
| 23 May 2017 | INR | 4.35 | 4.6 | 4.34 | 4.5 | 4.5 | -0.06 (-1.32%) | 241,331 |
| 22 May 2017 | INR | 4.79 | 4.79 | 4.56 | 4.56 | 4.56 | -0.23 (-4.80%) | 283,107 |
| 19 May 2017 | INR | 4.97 | 5.02 | 4.62 | 4.79 | 4.79 | -0.01 (-0.21%) | 1,146,014 |
