| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 4 | 4.02 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 561,128 |
| 28 Jun 2017 | INR | 3.74 | 3.97 | 3.69 | 3.85 | 3.85 | +0.14 (+3.77%) | 236,049 |
| 27 Jun 2017 | INR | 3.74 | 3.95 | 3.69 | 3.71 | 3.71 | +0.05 (+1.37%) | 361,804 |
| 23 Jun 2017 | INR | 3.68 | 3.78 | 3.62 | 3.66 | 3.66 | +0.06 (+1.67%) | 264,437 |
| 22 Jun 2017 | INR | 3.93 | 3.93 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 280,732 |
| 21 Jun 2017 | INR | 3.79 | 3.88 | 3.51 | 3.6 | 3.6 | +0.07 (+1.98%) | 465,396 |
| 20 Jun 2017 | INR | 3.41 | 3.7 | 3.41 | 3.53 | 3.53 | +0.12 (+3.52%) | 380,077 |
| 19 Jun 2017 | INR | 3.45 | 3.45 | 3.25 | 3.41 | 3.41 | +0.01 (+0.29%) | 217,797 |
| 16 Jun 2017 | INR | 3.3 | 3.49 | 3.3 | 3.4 | 3.4 | +0.04 (+1.19%) | 443,224 |
| 15 Jun 2017 | INR | 3.33 | 3.5 | 3.2 | 3.36 | 3.36 | +0.02 (+0.60%) | 526,016 |
| 14 Jun 2017 | INR | 3.31 | 3.41 | 3.29 | 3.34 | 3.34 | +0.03 (+0.91%) | 561,988 |
| 13 Jun 2017 | INR | 3 | 3.44 | 3 | 3.31 | 3.31 | +0.04 (+1.22%) | 366,046 |
| 12 Jun 2017 | INR | 3.21 | 3.45 | 3.16 | 3.27 | 3.27 | +0.06 (+1.87%) | 374,190 |
| 9 Jun 2017 | INR | 3.28 | 3.54 | 3.12 | 3.21 | 3.21 | -0.17 (-5.03%) | 656,904 |
| 8 Jun 2017 | INR | 3.41 | 3.47 | 3.31 | 3.38 | 3.38 | -0.01 (-0.29%) | 497,973 |
| 7 Jun 2017 | INR | 3.45 | 3.71 | 3.38 | 3.39 | 3.39 | +0.01 (+0.30%) | 257,978 |
| 6 Jun 2017 | INR | 3.23 | 3.46 | 3.23 | 3.38 | 3.38 | +0.01 (+0.30%) | 258,620 |
| 5 Jun 2017 | INR | 3.3 | 3.5 | 3.28 | 3.37 | 3.37 | -0.08 (-2.32%) | 132,680 |
| 2 Jun 2017 | INR | 3.6 | 3.6 | 3.41 | 3.45 | 3.45 | -0.08 (-2.27%) | 114,000 |
| 1 Jun 2017 | INR | 3.52 | 3.6 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 149,233 |
| 31 May 2017 | INR | 3.6 | 3.6 | 3.5 | 3.52 | 3.52 | +0.06 (+1.73%) | 69,548 |
| 30 May 2017 | INR | 3.4 | 3.55 | 3.4 | 3.46 | 3.46 | +0.07 (+2.06%) | 589,966 |
| 29 May 2017 | INR | 3.27 | 3.39 | 3.23 | 3.39 | 3.39 | +0.16 (+4.95%) | 106,988 |
| 26 May 2017 | INR | 3.39 | 3.39 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 154,905 |
| 25 May 2017 | INR | 3.34 | 3.34 | 3.19 | 3.23 | 3.23 | +0.04 (+1.25%) | 238,876 |
| 24 May 2017 | INR | 3.19 | 3.19 | 3.06 | 3.19 | 3.19 | +0.15 (+4.93%) | 102,512 |
| 23 May 2017 | INR | 2.9 | 3.1 | 2.9 | 3.04 | 3.04 | +0.03 (+1.00%) | 223,398 |
| 22 May 2017 | INR | 3 | 3.13 | 2.97 | 3.01 | 3.01 | +0.01 (+0.33%) | 246,799 |
| 19 May 2017 | INR | 2.98 | 3.05 | 2.93 | 3 | 3 | +0.06 (+2.04%) | 1,099,191 |
| 18 May 2017 | INR | 2.81 | 3.04 | 2.81 | 2.94 | 2.94 | +0.04 (+1.38%) | 73,004 |
