| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 9.15 | 9.31 | 9.02 | 9.19 | 9.19 | -0.26 (-2.75%) | 40,777 |
| 29 Jun 2017 | INR | 9.43 | 9.93 | 9.15 | 9.45 | 9.45 | -0.28 (-2.88%) | 90,907 |
| 28 Jun 2017 | INR | 10.1 | 10.2 | 9.31 | 9.73 | 9.73 | -0.13 (-1.32%) | 82,679 |
| 27 Jun 2017 | INR | 9.5 | 9.97 | 9.1 | 9.86 | 9.86 | +1.08 (+12.30%) | 251,919 |
| 23 Jun 2017 | INR | 8.9 | 9 | 8.46 | 8.78 | 8.78 | +0.12 (+1.39%) | 131,113 |
| 22 Jun 2017 | INR | 8.9 | 9.2 | 8.55 | 8.66 | 8.66 | 0.0 (0.0%) | 147,981 |
| 21 Jun 2017 | INR | 9.01 | 9.01 | 8.55 | 8.66 | 8.66 | -0.34 (-3.78%) | 97,753 |
| 20 Jun 2017 | INR | 9.27 | 9.27 | 8.8 | 9 | 9 | -0.02 (-0.22%) | 38,582 |
| 19 Jun 2017 | INR | 8.91 | 9.5 | 8.91 | 9.02 | 9.02 | -0.11 (-1.20%) | 57,688 |
| 16 Jun 2017 | INR | 9 | 9.5 | 9 | 9.13 | 9.13 | +0.16 (+1.78%) | 45,340 |
| 15 Jun 2017 | INR | 9.2 | 9.38 | 8.63 | 8.97 | 8.97 | -0.22 (-2.39%) | 194,404 |
| 14 Jun 2017 | INR | 9.51 | 9.74 | 9 | 9.19 | 9.19 | -0.34 (-3.57%) | 167,398 |
| 13 Jun 2017 | INR | 9.01 | 9.98 | 9.01 | 9.53 | 9.53 | +0.02 (+0.21%) | 275,811 |
| 12 Jun 2017 | INR | 10.1 | 10.15 | 8.42 | 9.51 | 9.51 | -1.01 (-9.60%) | 700,289 |
| 9 Jun 2017 | INR | 10.99 | 10.99 | 10.4 | 10.52 | 10.52 | -0.43 (-3.93%) | 223,332 |
| 8 Jun 2017 | INR | 11.2 | 11.35 | 10.6 | 10.95 | 10.95 | -0.2 (-1.79%) | 329,365 |
| 7 Jun 2017 | INR | 10.95 | 11.88 | 10.65 | 11.15 | 11.15 | +0.54 (+5.09%) | 1,131,862 |
| 6 Jun 2017 | INR | 9.95 | 10.94 | 9.79 | 10.61 | 10.61 | +0.83 (+8.49%) | 834,226 |
| 5 Jun 2017 | INR | 9.25 | 9.9 | 9 | 9.78 | 9.78 | +0.53 (+5.73%) | 241,140 |
| 2 Jun 2017 | INR | 9.23 | 9.5 | 9.2 | 9.25 | 9.25 | +0.03 (+0.33%) | 77,430 |
| 1 Jun 2017 | INR | 9.73 | 9.73 | 9.2 | 9.22 | 9.22 | +0.21 (+2.33%) | 57,676 |
| 31 May 2017 | INR | 8.91 | 9.18 | 8.9 | 9.01 | 9.01 | +0.02 (+0.22%) | 149,958 |
| 30 May 2017 | INR | 9.36 | 9.5 | 8.81 | 8.99 | 8.99 | -0.68 (-7.03%) | 258,172 |
| 29 May 2017 | INR | 9.95 | 10.39 | 9.3 | 9.67 | 9.67 | -0.23 (-2.32%) | 151,344 |
| 26 May 2017 | INR | 9 | 9.97 | 8.85 | 9.9 | 9.9 | +0.92 (+10.24%) | 275,370 |
| 25 May 2017 | INR | 8.95 | 9.15 | 8.71 | 8.98 | 8.98 | +0.2 (+2.28%) | 87,381 |
| 24 May 2017 | INR | 8.65 | 9.3 | 8.61 | 8.78 | 8.78 | -0.04 (-0.45%) | 81,688 |
| 23 May 2017 | INR | 8.55 | 9.1 | 8.26 | 8.82 | 8.82 | -0.25 (-2.76%) | 311,431 |
| 22 May 2017 | INR | 9.5 | 10.35 | 8.96 | 9.07 | 9.07 | -0.69 (-7.07%) | 191,900 |
| 19 May 2017 | INR | 9.64 | 10 | 9.6 | 9.76 | 9.76 | +0.12 (+1.24%) | 137,083 |
