| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 3.3 | 3.51 | 3.3 | 3.45 | 0.23 | +0.15 (+4.55%) | 3,920,580 |
| 11 Aug 2017 | INR | 3.48 | 3.57 | 3.21 | 3.3 | 0.22 | -0.33 (-9.09%) | 6,254,460 |
| 10 Aug 2017 | INR | 3.93 | 3.96 | 3.57 | 3.63 | 0.242 | -0.36 (-9.02%) | 5,661,630 |
| 9 Aug 2017 | INR | 4.23 | 4.23 | 3.87 | 3.99 | 0.266 | -0.27 (-6.34%) | 13,417,785 |
| 8 Aug 2017 | INR | 4.29 | 4.38 | 4.14 | 4.26 | 0.284 | 0.0 (0.0%) | 52,040,250 |
| 7 Aug 2017 | INR | 3.78 | 4.32 | 3.78 | 4.26 | 0.284 | +0.51 (+13.60%) | 29,774,970 |
| 4 Aug 2017 | INR | 3.75 | 3.96 | 3.72 | 3.75 | 0.25 | 0.0 (0.0%) | 7,183,575 |
| 3 Aug 2017 | INR | 3.66 | 3.81 | 3.66 | 3.75 | 0.25 | +0.12 (+3.31%) | 3,891,645 |
| 2 Aug 2017 | INR | 3.66 | 3.75 | 3.6 | 3.63 | 0.242 | 0.0 (0.0%) | 4,991,310 |
| 1 Aug 2017 | INR | 3.63 | 3.87 | 3.6 | 3.63 | 0.242 | -0.09 (-2.42%) | 20,746,575 |
| 31 Jul 2017 | INR | 3.78 | 3.87 | 3.66 | 3.72 | 0.248 | +0.03 (+0.81%) | 3,127,770 |
| 28 Jul 2017 | INR | 3.69 | 3.78 | 3.66 | 3.69 | 0.246 | -0.03 (-0.81%) | 3,896,100 |
| 27 Jul 2017 | INR | 3.84 | 3.93 | 3.69 | 3.72 | 0.248 | -0.12 (-3.12%) | 2,238,885 |
| 26 Jul 2017 | INR | 3.87 | 3.99 | 3.81 | 3.84 | 0.256 | -0.06 (-1.54%) | 1,569,195 |
| 25 Jul 2017 | INR | 3.84 | 3.99 | 3.81 | 3.9 | 0.26 | +0.09 (+2.36%) | 9,039,015 |
| 24 Jul 2017 | INR | 3.66 | 4.23 | 3.66 | 3.81 | 0.254 | +0.09 (+2.42%) | 28,795,095 |
| 21 Jul 2017 | INR | 3.87 | 3.87 | 3.57 | 3.72 | 0.248 | -0.12 (-3.12%) | 3,080,970 |
| 20 Jul 2017 | INR | 3.93 | 3.99 | 3.81 | 3.84 | 0.256 | -0.09 (-2.29%) | 3,037,545 |
| 19 Jul 2017 | INR | 3.81 | 4.05 | 3.81 | 3.93 | 0.262 | +0.06 (+1.55%) | 3,136,500 |
| 18 Jul 2017 | INR | 3.99 | 4.11 | 3.81 | 3.87 | 0.258 | -0.12 (-3.01%) | 6,406,065 |
| 17 Jul 2017 | INR | 3.96 | 4.05 | 3.93 | 3.99 | 0.266 | +0.06 (+1.53%) | 2,285,505 |
| 14 Jul 2017 | INR | 3.99 | 4.08 | 3.9 | 3.93 | 0.262 | -0.06 (-1.50%) | 2,443,995 |
| 13 Jul 2017 | INR | 4.02 | 4.2 | 3.93 | 3.99 | 0.266 | -0.03 (-0.75%) | 8,359,830 |
| 12 Jul 2017 | INR | 4.05 | 4.11 | 3.99 | 4.02 | 0.268 | -0.06 (-1.47%) | 2,758,950 |
| 11 Jul 2017 | INR | 4.11 | 4.26 | 4.02 | 4.08 | 0.272 | -0.06 (-1.45%) | 10,602,180 |
| 10 Jul 2017 | INR | 4.11 | 4.23 | 3.99 | 4.14 | 0.276 | +0.09 (+2.22%) | 1,291,995 |
| 7 Jul 2017 | INR | 3.99 | 4.17 | 3.99 | 4.05 | 0.27 | 0.0 (0.0%) | 5,305,905 |
| 6 Jul 2017 | INR | 4.17 | 4.17 | 3.99 | 4.05 | 0.27 | -0.09 (-2.17%) | 7,171,965 |
| 5 Jul 2017 | INR | 4.11 | 4.23 | 3.93 | 4.14 | 0.276 | +0.09 (+2.22%) | 17,473,455 |
| 4 Jul 2017 | INR | 4.26 | 4.32 | 3.96 | 4.05 | 0.27 | -0.03 (-0.74%) | 81,014,040 |
