| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | INR | 7.34 | 7.55 | 7.07 | 7.11 | 7.11 | -0.23 (-3.13%) | 156,666 |
| 10 Jul 2017 | INR | 7.3 | 7.5 | 7.3 | 7.34 | 7.34 | +0.01 (+0.14%) | 89,132 |
| 7 Jul 2017 | INR | 7.74 | 7.74 | 7.25 | 7.33 | 7.33 | -0.13 (-1.74%) | 143,990 |
| 6 Jul 2017 | INR | 7.25 | 7.6 | 7.25 | 7.46 | 7.46 | +0.09 (+1.22%) | 116,575 |
| 5 Jul 2017 | INR | 7 | 7.42 | 6.81 | 7.37 | 7.37 | +0.3 (+4.24%) | 215,951 |
| 4 Jul 2017 | INR | 7.41 | 7.55 | 7.04 | 7.07 | 7.07 | -0.34 (-4.59%) | 305,874 |
| 3 Jul 2017 | INR | 7.55 | 7.7 | 7.3 | 7.41 | 7.41 | -0.1 (-1.33%) | 123,749 |
| 30 Jun 2017 | INR | 7.6 | 7.85 | 7.31 | 7.51 | 7.51 | -0.09 (-1.18%) | 87,141 |
| 29 Jun 2017 | INR | 7.25 | 7.6 | 7.02 | 7.6 | 7.6 | +0.36 (+4.97%) | 394,509 |
| 28 Jun 2017 | INR | 7.01 | 7.48 | 7 | 7.24 | 7.24 | -0.12 (-1.63%) | 197,638 |
| 27 Jun 2017 | INR | 7.75 | 7.92 | 7.36 | 7.36 | 7.36 | -0.38 (-4.91%) | 247,197 |
| 23 Jun 2017 | INR | 7.97 | 8.25 | 7.65 | 7.74 | 7.74 | -0.31 (-3.85%) | 879,983 |
| 22 Jun 2017 | INR | 8.25 | 8.47 | 8 | 8.05 | 8.05 | -0.25 (-3.01%) | 151,782 |
| 21 Jun 2017 | INR | 8.5 | 8.55 | 8.17 | 8.3 | 8.3 | -0.2 (-2.35%) | 61,116 |
| 20 Jun 2017 | INR | 8.9 | 8.9 | 8.45 | 8.5 | 8.5 | -0.34 (-3.85%) | 78,871 |
| 19 Jun 2017 | INR | 9 | 9.3 | 8.7 | 8.84 | 8.84 | -0.08 (-0.90%) | 118,287 |
| 16 Jun 2017 | INR | 8.85 | 9.15 | 8.5 | 8.92 | 8.92 | +0.17 (+1.94%) | 177,451 |
| 15 Jun 2017 | INR | 9.2 | 9.3 | 8.6 | 8.75 | 8.75 | -0.3 (-3.31%) | 174,124 |
| 14 Jun 2017 | INR | 9.05 | 9.4 | 8.89 | 9.05 | 9.05 | -0.3 (-3.21%) | 99,205 |
| 13 Jun 2017 | INR | 9 | 9.45 | 8.98 | 9.35 | 9.35 | +0.35 (+3.89%) | 281,504 |
| 12 Jun 2017 | INR | 8.58 | 9 | 8.5 | 9 | 9 | +0.42 (+4.90%) | 165,848 |
| 9 Jun 2017 | INR | 8.6 | 8.9 | 8.21 | 8.58 | 8.58 | -0.06 (-0.69%) | 176,664 |
| 8 Jun 2017 | INR | 9.05 | 9.2 | 8.59 | 8.64 | 8.64 | -0.4 (-4.42%) | 218,570 |
| 7 Jun 2017 | INR | 9.64 | 9.64 | 8.93 | 9.04 | 9.04 | -0.35 (-3.73%) | 184,739 |
| 6 Jun 2017 | INR | 9.42 | 9.99 | 9.39 | 9.39 | 9.39 | -0.49 (-4.96%) | 192,790 |
| 5 Jun 2017 | INR | 9.95 | 10.01 | 9.5 | 9.88 | 9.88 | +0.24 (+2.49%) | 136,770 |
| 2 Jun 2017 | INR | 9.5 | 9.94 | 9.24 | 9.64 | 9.64 | -0.06 (-0.62%) | 266,487 |
| 1 Jun 2017 | INR | 9.49 | 10.2 | 9.49 | 9.7 | 9.7 | -0.27 (-2.71%) | 122,668 |
| 31 May 2017 | INR | 9.58 | 10.25 | 9.57 | 9.97 | 9.97 | -0.1 (-0.99%) | 319,391 |
| 30 May 2017 | INR | 10.73 | 10.73 | 10.07 | 10.07 | 10.07 | -0.52 (-4.91%) | 432,485 |
