| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 4.74 | 4.83 | 4.69 | 4.72 | 4.72 | 0.0 (0.0%) | 352,990 |
| 29 Jun 2017 | INR | 4.79 | 4.88 | 4.69 | 4.72 | 4.72 | -0.03 (-0.63%) | 524,334 |
| 28 Jun 2017 | INR | 4.97 | 4.98 | 4.72 | 4.75 | 4.75 | -0.11 (-2.26%) | 550,163 |
| 27 Jun 2017 | INR | 4.83 | 4.99 | 4.74 | 4.86 | 4.86 | +0.01 (+0.21%) | 536,920 |
| 23 Jun 2017 | INR | 4.9 | 5.03 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 393,905 |
| 22 Jun 2017 | INR | 4.87 | 5 | 4.83 | 4.85 | 4.85 | -0.09 (-1.82%) | 482,267 |
| 21 Jun 2017 | INR | 4.75 | 5.14 | 4.75 | 4.94 | 4.94 | +0.19 (+4%) | 638,119 |
| 20 Jun 2017 | INR | 4.82 | 4.83 | 4.71 | 4.75 | 4.75 | -0.02 (-0.42%) | 300,903 |
| 19 Jun 2017 | INR | 4.83 | 4.92 | 4.75 | 4.77 | 4.77 | -0.09 (-1.85%) | 616,799 |
| 16 Jun 2017 | INR | 4.85 | 4.95 | 4.82 | 4.86 | 4.86 | -0.04 (-0.82%) | 228,810 |
| 15 Jun 2017 | INR | 4.83 | 5.15 | 4.8 | 4.9 | 4.9 | +0.04 (+0.82%) | 505,050 |
| 14 Jun 2017 | INR | 4.92 | 4.92 | 4.81 | 4.86 | 4.86 | +0.02 (+0.41%) | 249,343 |
| 13 Jun 2017 | INR | 5.03 | 5.03 | 4.81 | 4.84 | 4.84 | -0.13 (-2.62%) | 405,540 |
| 12 Jun 2017 | INR | 4.88 | 5.02 | 4.86 | 4.97 | 4.97 | +0.04 (+0.81%) | 300,277 |
| 9 Jun 2017 | INR | 4.92 | 5 | 4.91 | 4.93 | 4.93 | +0.02 (+0.41%) | 121,203 |
| 8 Jun 2017 | INR | 5.07 | 5.07 | 4.91 | 4.91 | 4.91 | -0.08 (-1.60%) | 244,657 |
| 7 Jun 2017 | INR | 5.03 | 5.09 | 4.96 | 4.99 | 4.99 | -0.03 (-0.60%) | 290,016 |
| 6 Jun 2017 | INR | 5.11 | 5.13 | 4.98 | 5.02 | 5.02 | -0.15 (-2.90%) | 212,544 |
| 5 Jun 2017 | INR | 5.2 | 5.38 | 5.11 | 5.17 | 5.17 | -0.02 (-0.39%) | 361,510 |
| 2 Jun 2017 | INR | 4.84 | 5.26 | 4.76 | 5.19 | 5.19 | +0.35 (+7.23%) | 1,041,270 |
| 1 Jun 2017 | INR | 4.9 | 4.93 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 252,519 |
| 31 May 2017 | INR | 4.88 | 4.9 | 4.76 | 4.85 | 4.85 | -0.04 (-0.82%) | 360,436 |
| 30 May 2017 | INR | 4.87 | 4.99 | 4.8 | 4.89 | 4.89 | +0.03 (+0.62%) | 395,017 |
| 29 May 2017 | INR | 5 | 5.02 | 4.81 | 4.86 | 4.86 | -0.14 (-2.80%) | 357,730 |
| 26 May 2017 | INR | 5.17 | 5.25 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 807,155 |
| 25 May 2017 | INR | 5 | 5.09 | 4.96 | 5.05 | 5.05 | +0.15 (+3.06%) | 372,709 |
| 24 May 2017 | INR | 5.07 | 5.12 | 4.86 | 4.9 | 4.9 | -0.13 (-2.58%) | 940,721 |
| 23 May 2017 | INR | 5.15 | 5.31 | 4.95 | 5.03 | 5.03 | -0.17 (-3.27%) | 888,025 |
| 22 May 2017 | INR | 5.37 | 5.47 | 5.15 | 5.2 | 5.2 | -0.11 (-2.07%) | 694,442 |
| 19 May 2017 | INR | 5.43 | 5.54 | 5.28 | 5.31 | 5.31 | -0.16 (-2.93%) | 571,649 |
