| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 7.05 | 7.05 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 95,420 |
| 30 Jun 2017 | INR | 7.35 | 7.35 | 6.3 | 6.9 | 6.9 | -0.3 (-4.17%) | 1,451,325 |
| 29 Jun 2017 | INR | 7.05 | 7.35 | 7.05 | 7.2 | 7.2 | +0.3 (+4.35%) | 108,442 |
| 28 Jun 2017 | INR | 7.2 | 7.35 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 139,347 |
| 27 Jun 2017 | INR | 7.2 | 7.35 | 6.9 | 6.9 | 6.9 | -0.45 (-6.12%) | 197,744 |
| 23 Jun 2017 | INR | 7.35 | 7.5 | 7.05 | 7.35 | 7.35 | -0.15 (-2%) | 129,061 |
| 22 Jun 2017 | INR | 7.35 | 7.5 | 7.35 | 7.5 | 7.5 | +0.15 (+2.04%) | 44,970 |
| 21 Jun 2017 | INR | 7.5 | 7.8 | 7.2 | 7.35 | 7.35 | -0.3 (-3.92%) | 264,919 |
| 20 Jun 2017 | INR | 7.65 | 7.8 | 7.5 | 7.65 | 7.65 | -0.15 (-1.92%) | 60,504 |
| 19 Jun 2017 | INR | 7.95 | 7.95 | 7.5 | 7.8 | 7.8 | 0.0 (0.0%) | 163,901 |
| 16 Jun 2017 | INR | 7.8 | 8.1 | 7.65 | 7.8 | 7.8 | 0.0 (0.0%) | 397,861 |
| 15 Jun 2017 | INR | 7.35 | 7.95 | 7.2 | 7.8 | 7.8 | +0.45 (+6.12%) | 491,379 |
| 14 Jun 2017 | INR | 7.2 | 7.8 | 7.2 | 7.35 | 7.35 | 0.0 (0.0%) | 180,233 |
| 13 Jun 2017 | INR | 7.5 | 7.8 | 7.35 | 7.35 | 7.35 | -0.15 (-2%) | 98,601 |
| 12 Jun 2017 | INR | 7.8 | 7.95 | 7.2 | 7.5 | 7.5 | -0.15 (-1.96%) | 183,723 |
| 9 Jun 2017 | INR | 7.95 | 8.25 | 7.65 | 7.65 | 7.65 | -0.45 (-5.56%) | 172,174 |
| 8 Jun 2017 | INR | 8.25 | 8.4 | 7.8 | 8.1 | 8.1 | 0.0 (0.0%) | 158,663 |
| 7 Jun 2017 | INR | 7.05 | 8.25 | 7.05 | 8.1 | 8.1 | +0.75 (+10.20%) | 462,208 |
| 6 Jun 2017 | INR | 7.05 | 7.5 | 7.05 | 7.35 | 7.35 | +0.15 (+2.08%) | 165,810 |
| 5 Jun 2017 | INR | 6.9 | 7.35 | 6.9 | 7.2 | 7.2 | +0.3 (+4.35%) | 353,744 |
| 2 Jun 2017 | INR | 7.05 | 7.2 | 6.75 | 6.9 | 6.9 | -0.15 (-2.13%) | 313,911 |
| 1 Jun 2017 | INR | 7.2 | 7.2 | 6.9 | 7.05 | 7.05 | -0.15 (-2.08%) | 242,221 |
| 31 May 2017 | INR | 7.5 | 7.5 | 6.9 | 7.2 | 7.2 | 0.0 (0.0%) | 189,590 |
| 30 May 2017 | INR | 7.35 | 7.65 | 7.05 | 7.2 | 7.2 | 0.0 (0.0%) | 186,246 |
| 29 May 2017 | INR | 7.05 | 7.5 | 6.9 | 7.2 | 7.2 | +0.15 (+2.13%) | 247,368 |
| 26 May 2017 | INR | 7.2 | 7.5 | 7.05 | 7.05 | 7.05 | -0.3 (-4.08%) | 180,006 |
| 25 May 2017 | INR | 7.5 | 7.65 | 7.05 | 7.35 | 7.35 | +0.15 (+2.08%) | 270,016 |
| 24 May 2017 | INR | 6.9 | 7.65 | 6.6 | 7.2 | 7.2 | 0.0 (0.0%) | 764,076 |
| 23 May 2017 | INR | 7.8 | 7.8 | 7.2 | 7.2 | 7.2 | -0.75 (-9.43%) | 533,155 |
| 22 May 2017 | INR | 8.55 | 8.55 | 7.8 | 7.95 | 7.95 | -0.3 (-3.64%) | 188,364 |
