| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 4.85 | 4.89 | 4.69 | 4.76 | 4.76 | -0.09 (-1.86%) | 57,883 |
| 29 Jun 2017 | INR | 4.9 | 5 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 90,742 |
| 28 Jun 2017 | INR | 5 | 5 | 4.8 | 4.85 | 4.85 | -0.03 (-0.61%) | 100,540 |
| 27 Jun 2017 | INR | 4.89 | 4.95 | 4.7 | 4.88 | 4.88 | +0.08 (+1.67%) | 152,899 |
| 23 Jun 2017 | INR | 4.86 | 4.89 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 63,272 |
| 22 Jun 2017 | INR | 4.88 | 4.96 | 4.8 | 4.8 | 4.8 | -0.07 (-1.44%) | 170,967 |
| 21 Jun 2017 | INR | 4.93 | 5.05 | 4.85 | 4.87 | 4.87 | -0.08 (-1.62%) | 112,394 |
| 20 Jun 2017 | INR | 4.84 | 4.99 | 4.83 | 4.95 | 4.95 | +0.07 (+1.43%) | 66,697 |
| 19 Jun 2017 | INR | 5 | 5.1 | 4.85 | 4.88 | 4.88 | -0.12 (-2.40%) | 70,245 |
| 16 Jun 2017 | INR | 5 | 5.02 | 4.9 | 5 | 5 | +0.09 (+1.83%) | 73,519 |
| 15 Jun 2017 | INR | 4.9 | 4.98 | 4.8 | 4.91 | 4.91 | -0.02 (-0.41%) | 92,197 |
| 14 Jun 2017 | INR | 4.9 | 5.13 | 4.86 | 4.93 | 4.93 | -0.07 (-1.40%) | 139,142 |
| 13 Jun 2017 | INR | 5.18 | 5.18 | 4.85 | 5 | 5 | +0.01 (+0.20%) | 52,697 |
| 12 Jun 2017 | INR | 4.9 | 5.04 | 4.87 | 4.99 | 4.99 | +0.02 (+0.40%) | 59,451 |
| 9 Jun 2017 | INR | 5.02 | 5.05 | 4.84 | 4.97 | 4.97 | -0.06 (-1.19%) | 77,627 |
| 8 Jun 2017 | INR | 5 | 5.2 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 82,979 |
| 7 Jun 2017 | INR | 5.07 | 5.1 | 4.85 | 5.03 | 5.03 | +0.01 (+0.20%) | 131,184 |
| 6 Jun 2017 | INR | 4.98 | 5.11 | 4.98 | 5.02 | 5.02 | +0.03 (+0.60%) | 41,302 |
| 5 Jun 2017 | INR | 5.04 | 5.19 | 4.92 | 4.99 | 4.99 | -0.11 (-2.16%) | 160,964 |
| 2 Jun 2017 | INR | 4.9 | 5.19 | 4.81 | 5.1 | 5.1 | +0.18 (+3.66%) | 148,205 |
| 1 Jun 2017 | INR | 5 | 5.04 | 4.86 | 4.92 | 4.92 | -0.08 (-1.60%) | 220,696 |
| 31 May 2017 | INR | 5.07 | 5.18 | 4.86 | 5 | 5 | -0.33 (-6.19%) | 407,145 |
| 30 May 2017 | INR | 5.7 | 5.7 | 5.21 | 5.33 | 5.33 | -0.27 (-4.82%) | 146,579 |
| 29 May 2017 | INR | 5.6 | 5.9 | 5.5 | 5.6 | 5.6 | +0.08 (+1.45%) | 122,818 |
| 26 May 2017 | INR | 5.1 | 5.52 | 5 | 5.52 | 5.52 | +0.5 (+9.96%) | 415,715 |
| 25 May 2017 | INR | 4.8 | 5.15 | 4.52 | 5.02 | 5.02 | +0.31 (+6.58%) | 388,492 |
| 24 May 2017 | INR | 5.19 | 5.32 | 4.66 | 4.71 | 4.71 | -0.46 (-8.90%) | 1,048,006 |
| 23 May 2017 | INR | 5.41 | 5.54 | 5.01 | 5.17 | 5.17 | -0.14 (-2.64%) | 293,094 |
| 22 May 2017 | INR | 5.72 | 5.8 | 5.25 | 5.31 | 5.31 | -0.37 (-6.51%) | 232,603 |
| 19 May 2017 | INR | 5.32 | 5.93 | 5.32 | 5.68 | 5.68 | -0.05 (-0.87%) | 143,739 |
