| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | INR | 6.77 | 6.77 | 6.76 | 6.77 | 6.77 | +0.32 (+4.96%) | 559,366 |
| 19 Jul 2017 | INR | 6.7 | 6.74 | 6.26 | 6.45 | 6.45 | -0.1 (-1.53%) | 1,183,314 |
| 18 Jul 2017 | INR | 6.55 | 6.55 | 6.48 | 6.55 | 6.55 | +0.31 (+4.97%) | 853,865 |
| 17 Jul 2017 | INR | 6.4 | 6.4 | 6.15 | 6.24 | 6.24 | +0.14 (+2.30%) | 1,096,830 |
| 14 Jul 2017 | INR | 6.25 | 6.39 | 6.08 | 6.1 | 6.1 | -0.19 (-3.02%) | 512,972 |
| 13 Jul 2017 | INR | 6.39 | 6.39 | 6.11 | 6.29 | 6.29 | +0.05 (+0.80%) | 208,127 |
| 12 Jul 2017 | INR | 6.29 | 6.4 | 6.15 | 6.24 | 6.24 | +0.1 (+1.63%) | 207,479 |
| 11 Jul 2017 | INR | 6 | 6.19 | 5.9 | 6.14 | 6.14 | +0.24 (+4.07%) | 270,975 |
| 10 Jul 2017 | INR | 6 | 6.16 | 5.86 | 5.9 | 5.9 | -0.26 (-4.22%) | 412,777 |
| 7 Jul 2017 | INR | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32 (-4.94%) | 79,277 |
| 6 Jul 2017 | INR | 6.82 | 6.82 | 6.48 | 6.48 | 6.48 | -0.34 (-4.99%) | 318,964 |
| 5 Jul 2017 | INR | 7.05 | 7.07 | 6.7 | 6.82 | 6.82 | -0.21 (-2.99%) | 327,424 |
| 4 Jul 2017 | INR | 7.3 | 7.3 | 6.98 | 7.03 | 7.03 | -0.02 (-0.28%) | 558,331 |
| 3 Jul 2017 | INR | 7.1 | 7.15 | 6.98 | 7.05 | 7.05 | +0.01 (+0.14%) | 306,703 |
| 30 Jun 2017 | INR | 7.21 | 7.21 | 6.98 | 7.04 | 7.04 | -0.17 (-2.36%) | 128,916 |
| 29 Jun 2017 | INR | 7.33 | 7.44 | 7.15 | 7.21 | 7.21 | -0.12 (-1.64%) | 110,433 |
| 28 Jun 2017 | INR | 7.7 | 7.7 | 7.28 | 7.33 | 7.33 | -0.16 (-2.14%) | 97,392 |
| 27 Jun 2017 | INR | 7.48 | 7.49 | 7.15 | 7.49 | 7.49 | +0.35 (+4.90%) | 389,071 |
| 23 Jun 2017 | INR | 7.49 | 7.49 | 7.1 | 7.14 | 7.14 | -0.1 (-1.38%) | 375,391 |
| 22 Jun 2017 | INR | 7.5 | 7.5 | 7.1 | 7.24 | 7.24 | -0.16 (-2.16%) | 241,219 |
| 21 Jun 2017 | INR | 7.33 | 7.5 | 7 | 7.4 | 7.4 | +0.07 (+0.95%) | 534,003 |
| 20 Jun 2017 | INR | 7.62 | 8 | 7.33 | 7.33 | 7.33 | -0.81 (-9.95%) | 1,146,572 |
| 19 Jun 2017 | INR | 9.05 | 9.05 | 8.14 | 8.14 | 8.14 | -0.9 (-9.96%) | 560,911 |
| 16 Jun 2017 | INR | 9.45 | 9.45 | 9 | 9.04 | 9.04 | -0.08 (-0.88%) | 202,908 |
| 15 Jun 2017 | INR | 9.9 | 9.9 | 9 | 9.12 | 9.12 | -0.04 (-0.44%) | 348,608 |
| 14 Jun 2017 | INR | 9.16 | 9.16 | 8.8 | 9.16 | 9.16 | +0.83 (+9.96%) | 676,105 |
| 13 Jun 2017 | INR | 8.61 | 8.75 | 8 | 8.33 | 8.33 | -0.16 (-1.88%) | 403,951 |
| 12 Jun 2017 | INR | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | +0.77 (+9.97%) | 485,885 |
| 9 Jun 2017 | INR | 8.35 | 8.35 | 7.6 | 7.72 | 7.72 | -0.5 (-6.08%) | 455,286 |
| 8 Jun 2017 | INR | 8.1 | 8.24 | 8.05 | 8.22 | 8.22 | +0.21 (+2.62%) | 356,492 |
