| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | INR | 4.89 | 4.93 | 4.1 | 4.1 | 4.1 | -0.45 (-9.89%) | 27,496 |
| 12 Jun 2017 | INR | 4.8 | 5 | 4.33 | 4.55 | 4.55 | -0.25 (-5.21%) | 44,291 |
| 9 Jun 2017 | INR | 5.1 | 5.1 | 4.75 | 4.8 | 4.8 | -0.4 (-7.69%) | 11,086 |
| 8 Jun 2017 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
| 7 Jun 2017 | INR | 5 | 5.2 | 4.8 | 5.2 | 5.2 | +0.28 (+5.69%) | 5,635 |
| 6 Jun 2017 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
| 5 Jun 2017 | INR | 4.52 | 4.98 | 4.52 | 4.92 | 4.92 | +0.17 (+3.58%) | 8,947 |
| 2 Jun 2017 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 916 |
| 1 Jun 2017 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 19,784 |
| 31 May 2017 | INR | 4.99 | 5 | 4.99 | 5 | 5 | -0.05 (-0.99%) | 426 |
| 30 May 2017 | INR | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | +0.2 (+4.12%) | 2,075 |
| 29 May 2017 | INR | 4.95 | 5.05 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 13,874 |
| 26 May 2017 | INR | 4.85 | 4.95 | 4.61 | 4.85 | 4.85 | 0.0 (0.0%) | 6,025 |
| 25 May 2017 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
| 24 May 2017 | INR | 5.04 | 5.1 | 4.85 | 4.85 | 4.85 | -0.19 (-3.77%) | 3,127 |
| 23 May 2017 | INR | 4.8 | 5.04 | 4.8 | 5.04 | 5.04 | 0.0 (0.0%) | 4,000 |
| 22 May 2017 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 2,000 |
| 19 May 2017 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 355 |
| 18 May 2017 | INR | 5.46 | 5.46 | 4.95 | 5.3 | 5.3 | +0.1 (+1.92%) | 1,800 |
| 17 May 2017 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
| 16 May 2017 | INR | 4.97 | 5.39 | 4.97 | 5.2 | 5.2 | +0.02 (+0.39%) | 3,483 |
| 15 May 2017 | INR | 5.18 | 5.4 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 5,451 |
| 12 May 2017 | INR | 5.49 | 5.5 | 5.25 | 5.45 | 5.45 | -0.03 (-0.55%) | 8,256 |
| 11 May 2017 | INR | 5.58 | 5.64 | 5.35 | 5.48 | 5.48 | -0.1 (-1.79%) | 7,367 |
| 10 May 2017 | INR | 5.5 | 5.66 | 5.22 | 5.58 | 5.58 | +0.09 (+1.64%) | 22,928 |
| 9 May 2017 | INR | 5.39 | 5.65 | 5.14 | 5.49 | 5.49 | +0.1 (+1.86%) | 55,203 |
| 8 May 2017 | INR | 5.15 | 5.39 | 4.9 | 5.39 | 5.39 | +0.25 (+4.86%) | 14,089 |
| 5 May 2017 | INR | 4.85 | 5.14 | 4.85 | 5.14 | 5.14 | +0.24 (+4.90%) | 17,005 |
| 4 May 2017 | INR | 4.89 | 4.9 | 4.85 | 4.9 | 4.9 | +0.23 (+4.93%) | 20,382 |
| 3 May 2017 | INR | 4.6 | 4.77 | 4.39 | 4.67 | 4.67 | +0.12 (+2.64%) | 36,930 |
