| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | INR | 4.3 | 4.3 | 3.92 | 4.22 | 4.22 | +0.11 (+2.68%) | 12,739 |
| 25 Jul 2017 | INR | 4.25 | 4.26 | 3.99 | 4.11 | 4.11 | -0.08 (-1.91%) | 26,344 |
| 24 Jul 2017 | INR | 4.25 | 4.29 | 4.08 | 4.19 | 4.19 | -0.1 (-2.33%) | 8,227 |
| 21 Jul 2017 | INR | 4.3 | 4.3 | 4.05 | 4.29 | 4.29 | +0.03 (+0.70%) | 8,140 |
| 20 Jul 2017 | INR | 4.25 | 4.26 | 4.09 | 4.26 | 4.26 | -0.04 (-0.93%) | 6,025 |
| 19 Jul 2017 | INR | 4.25 | 4.3 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 5,192 |
| 18 Jul 2017 | INR | 4.25 | 4.3 | 4.25 | 4.3 | 4.3 | -0.01 (-0.23%) | 6,004 |
| 17 Jul 2017 | INR | 4.35 | 4.35 | 4.3 | 4.31 | 4.31 | -0.08 (-1.82%) | 7,404 |
| 14 Jul 2017 | INR | 4.26 | 4.39 | 4.22 | 4.39 | 4.39 | -0.04 (-0.90%) | 8,510 |
| 13 Jul 2017 | INR | 4.4 | 4.45 | 4.12 | 4.43 | 4.43 | +0.17 (+3.99%) | 21,320 |
| 12 Jul 2017 | INR | 4.3 | 4.32 | 4.05 | 4.26 | 4.26 | 0.0 (0.0%) | 9,752 |
| 11 Jul 2017 | INR | 4.66 | 4.67 | 4.24 | 4.26 | 4.26 | -0.19 (-4.27%) | 9,254 |
| 10 Jul 2017 | INR | 4.3 | 4.5 | 4.11 | 4.45 | 4.45 | +0.14 (+3.25%) | 12,160 |
| 7 Jul 2017 | INR | 4.2 | 4.4 | 4.2 | 4.31 | 4.31 | -0.09 (-2.05%) | 15,530 |
| 6 Jul 2017 | INR | 4.45 | 4.49 | 4.3 | 4.4 | 4.4 | -0.09 (-2.00%) | 5,605 |
| 5 Jul 2017 | INR | 4.8 | 4.89 | 4.48 | 4.49 | 4.49 | -0.2 (-4.26%) | 16,906 |
| 4 Jul 2017 | INR | 4.55 | 4.75 | 4.38 | 4.69 | 4.69 | +0.15 (+3.30%) | 11,442 |
| 3 Jul 2017 | INR | 4.38 | 4.77 | 4.34 | 4.54 | 4.54 | -0.01 (-0.22%) | 10,620 |
| 30 Jun 2017 | INR | 4.3 | 4.6 | 4.21 | 4.55 | 4.55 | +0.15 (+3.41%) | 93,744 |
| 29 Jun 2017 | INR | 4.21 | 4.4 | 4.21 | 4.4 | 4.4 | +0.19 (+4.51%) | 5,085 |
| 28 Jun 2017 | INR | 4.2 | 4.21 | 4.2 | 4.21 | 4.21 | +0.13 (+3.19%) | 5,300 |
| 27 Jun 2017 | INR | 3.75 | 4.08 | 3.7 | 4.08 | 4.08 | +0.19 (+4.88%) | 24,332 |
| 23 Jun 2017 | INR | 3.95 | 4 | 3.85 | 3.89 | 3.89 | -0.11 (-2.75%) | 15,419 |
| 22 Jun 2017 | INR | 3.85 | 4.01 | 3.75 | 4 | 4 | +0.16 (+4.17%) | 21,122 |
| 21 Jun 2017 | INR | 4 | 4.01 | 3.81 | 3.84 | 3.84 | -0.17 (-4.24%) | 24,488 |
| 20 Jun 2017 | INR | 4.01 | 4.01 | 3.75 | 4.01 | 4.01 | +0.19 (+4.97%) | 7,054 |
| 19 Jun 2017 | INR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | INR | 3.65 | 3.82 | 3.65 | 3.82 | 3.82 | +0.17 (+4.66%) | 524 |
| 15 Jun 2017 | INR | 3.92 | 3.92 | 3.6 | 3.65 | 3.65 | -0.11 (-2.93%) | 27,155 |
| 14 Jun 2017 | INR | 4 | 4.48 | 3.7 | 3.76 | 3.76 | -0.34 (-8.29%) | 55,911 |
