| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | INR | 3.5 | 3.5 | 2.75 | 2.8 | 2.8 | -0.15 (-5.08%) | 67,353 |
| 23 Jun 2017 | INR | 3.2 | 3.2 | 2.75 | 2.95 | 2.95 | 0.0 (0.0%) | 14,001 |
| 22 Jun 2017 | INR | 3 | 3 | 2.6 | 2.95 | 2.95 | +0.1 (+3.51%) | 53,070 |
| 21 Jun 2017 | INR | 2.85 | 2.85 | 2.4 | 2.85 | 2.85 | -0.1 (-3.39%) | 46,544 |
| 20 Jun 2017 | INR | 2.5 | 3.1 | 2.5 | 2.95 | 2.95 | -0.05 (-1.67%) | 37,733 |
| 19 Jun 2017 | INR | 3.25 | 3.25 | 2.95 | 3 | 3 | 0.0 (0.0%) | 18,445 |
| 16 Jun 2017 | INR | 3 | 3.1 | 3 | 3 | 3 | -0.05 (-1.64%) | 19,410 |
| 15 Jun 2017 | INR | 3 | 3.1 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 47,838 |
| 14 Jun 2017 | INR | 3.2 | 3.2 | 3 | 3.1 | 3.1 | 0.0 (0.0%) | 36,583 |
| 13 Jun 2017 | INR | 3 | 3.15 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 97,028 |
| 12 Jun 2017 | INR | 3.1 | 3.1 | 2.95 | 3 | 3 | 0.0 (0.0%) | 18,298 |
| 9 Jun 2017 | INR | 2.95 | 3.05 | 2.95 | 3 | 3 | 0.0 (0.0%) | 6,764 |
| 8 Jun 2017 | INR | 3.15 | 3.2 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 36,745 |
| 7 Jun 2017 | INR | 3.2 | 3.2 | 2.85 | 3.05 | 3.05 | -0.15 (-4.69%) | 64,689 |
| 6 Jun 2017 | INR | 3 | 3.2 | 3 | 3.2 | 3.2 | +0.05 (+1.59%) | 23,099 |
| 5 Jun 2017 | INR | 3.2 | 3.2 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 37,191 |
| 2 Jun 2017 | INR | 3.2 | 3.2 | 3 | 3 | 3 | 0.0 (0.0%) | 104,213 |
| 1 Jun 2017 | INR | 3 | 3 | 2.8 | 3 | 3 | +0.15 (+5.26%) | 50,950 |
| 31 May 2017 | INR | 2.7 | 2.95 | 2.6 | 2.85 | 2.85 | +0.1 (+3.64%) | 93,972 |
| 30 May 2017 | INR | 2.85 | 2.85 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 23,489 |
| 29 May 2017 | INR | 2.8 | 2.9 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 52,314 |
| 26 May 2017 | INR | 2.95 | 2.95 | 2.8 | 2.85 | 2.85 | -0.1 (-3.39%) | 110,323 |
| 25 May 2017 | INR | 3.05 | 3.25 | 2.9 | 2.95 | 2.95 | -0.25 (-7.81%) | 193,423 |
| 24 May 2017 | INR | 3.25 | 3.3 | 3.15 | 3.2 | 3.2 | -0.1 (-3.03%) | 69,385 |
| 23 May 2017 | INR | 3.35 | 3.4 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 20,086 |
| 22 May 2017 | INR | 3.6 | 3.6 | 3.3 | 3.35 | 3.35 | -0.15 (-4.29%) | 78,087 |
| 19 May 2017 | INR | 3.6 | 3.6 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 38,864 |
| 18 May 2017 | INR | 3.45 | 3.6 | 3.3 | 3.45 | 3.45 | 0.0 (0.0%) | 26,256 |
| 17 May 2017 | INR | 3.5 | 3.55 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 68,419 |
| 16 May 2017 | INR | 3.6 | 3.6 | 3.4 | 3.55 | 3.55 | -0.05 (-1.39%) | 110,530 |
