| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | INR | 6.6 | 6.65 | 6.45 | 6.45 | 6.45 | -0.25 (-3.73%) | 66,498 |
| 5 Jun 2017 | INR | 6.65 | 6.8 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 5,480 |
| 2 Jun 2017 | INR | 6.55 | 6.9 | 6.55 | 6.7 | 6.7 | -0.05 (-0.74%) | 17,911 |
| 1 Jun 2017 | INR | 6.75 | 6.8 | 6.5 | 6.75 | 6.75 | -0.05 (-0.74%) | 33,979 |
| 31 May 2017 | INR | 6.8 | 6.9 | 6.65 | 6.8 | 6.8 | +0.05 (+0.74%) | 35,947 |
| 30 May 2017 | INR | 6.6 | 6.8 | 6.6 | 6.75 | 6.75 | 0.0 (0.0%) | 18,214 |
| 29 May 2017 | INR | 6.8 | 6.8 | 6.6 | 6.75 | 6.75 | +0.05 (+0.75%) | 36,197 |
| 26 May 2017 | INR | 6.8 | 7 | 6.65 | 6.7 | 6.7 | +0.05 (+0.75%) | 43,529 |
| 25 May 2017 | INR | 6.65 | 7 | 6.6 | 6.65 | 6.65 | -0.05 (-0.75%) | 58,122 |
| 24 May 2017 | INR | 6.95 | 7.1 | 6.65 | 6.7 | 6.7 | -0.4 (-5.63%) | 48,608 |
| 23 May 2017 | INR | 7.05 | 7.15 | 6.75 | 7.1 | 7.1 | +0.3 (+4.41%) | 103,296 |
| 22 May 2017 | INR | 7 | 7.15 | 6.75 | 6.8 | 6.8 | -0.2 (-2.86%) | 47,393 |
| 19 May 2017 | INR | 7.25 | 7.3 | 7 | 7 | 7 | -0.15 (-2.10%) | 27,739 |
| 18 May 2017 | INR | 7.25 | 7.3 | 7.05 | 7.15 | 7.15 | -0.05 (-0.69%) | 20,960 |
| 17 May 2017 | INR | 7.1 | 7.3 | 7.05 | 7.2 | 7.2 | 0.0 (0.0%) | 27,304 |
| 16 May 2017 | INR | 7.3 | 7.3 | 7.05 | 7.2 | 7.2 | +0.1 (+1.41%) | 27,791 |
| 15 May 2017 | INR | 7.2 | 7.5 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 40,015 |
| 12 May 2017 | INR | 7.05 | 7.25 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 48,192 |
| 11 May 2017 | INR | 7.2 | 7.2 | 7 | 7.05 | 7.05 | -0.15 (-2.08%) | 43,181 |
| 10 May 2017 | INR | 7.35 | 7.4 | 7.1 | 7.2 | 7.2 | -0.05 (-0.69%) | 109,653 |
| 9 May 2017 | INR | 7.25 | 7.35 | 7.15 | 7.25 | 7.25 | -0.15 (-2.03%) | 11,871 |
| 8 May 2017 | INR | 7.35 | 7.6 | 7.1 | 7.4 | 7.4 | +0.05 (+0.68%) | 26,848 |
| 5 May 2017 | INR | 7.4 | 7.55 | 7.35 | 7.35 | 7.35 | -0.2 (-2.65%) | 26,544 |
| 4 May 2017 | INR | 7.55 | 7.8 | 7.4 | 7.55 | 7.55 | 0.0 (0.0%) | 65,183 |
| 3 May 2017 | INR | 7.3 | 7.9 | 7.2 | 7.55 | 7.55 | +0.4 (+5.59%) | 82,508 |
| 2 May 2017 | INR | 7.3 | 7.45 | 7.1 | 7.15 | 7.15 | -0.2 (-2.72%) | 45,227 |
| 28 Apr 2017 | INR | 7.6 | 7.75 | 7.15 | 7.35 | 7.35 | -0.35 (-4.55%) | 95,068 |
| 27 Apr 2017 | INR | 8.05 | 8.2 | 7.6 | 7.7 | 7.7 | -0.4 (-4.94%) | 52,086 |
| 26 Apr 2017 | INR | 8.1 | 8.5 | 8 | 8.1 | 8.1 | -0.1 (-1.22%) | 85,488 |
| 25 Apr 2017 | INR | 8.3 | 8.65 | 7.55 | 8.2 | 8.2 | 0.0 (0.0%) | 169,726 |
