| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | INR | 9.8 | 9.8 | 8 | 8.35 | 8.35 | -0.04 (-0.48%) | 2,789 |
| 21 Jun 2017 | INR | 8.5 | 8.5 | 8.25 | 8.39 | 8.39 | +0.61 (+7.84%) | 21,470 |
| 20 Jun 2017 | INR | 8.99 | 8.99 | 7.6 | 7.78 | 7.78 | -0.23 (-2.87%) | 13,428 |
| 19 Jun 2017 | INR | 9 | 9 | 7.98 | 8.01 | 8.01 | +0.02 (+0.25%) | 5,115 |
| 16 Jun 2017 | INR | 8.4 | 8.4 | 7.87 | 7.99 | 7.99 | -0.15 (-1.84%) | 15,308 |
| 15 Jun 2017 | INR | 8.5 | 8.5 | 7.88 | 8.14 | 8.14 | +0.31 (+3.96%) | 4,541 |
| 14 Jun 2017 | INR | 7.9 | 8.19 | 7.8 | 7.83 | 7.83 | -0.15 (-1.88%) | 49,152 |
| 13 Jun 2017 | INR | 7.9 | 7.99 | 7.58 | 7.98 | 7.98 | +0.18 (+2.31%) | 24,211 |
| 12 Jun 2017 | INR | 7.88 | 7.88 | 7.5 | 7.8 | 7.8 | +0.1 (+1.30%) | 22,736 |
| 9 Jun 2017 | INR | 8.7 | 8.7 | 7.45 | 7.7 | 7.7 | -0.38 (-4.70%) | 89,368 |
| 8 Jun 2017 | INR | 7.99 | 8.2 | 7.55 | 8.08 | 8.08 | +0.6 (+8.02%) | 34,954 |
| 7 Jun 2017 | INR | 9 | 9 | 7.4 | 7.48 | 7.48 | -0.52 (-6.50%) | 71,400 |
| 6 Jun 2017 | INR | 8.5 | 8.5 | 7.67 | 8 | 8 | -0.05 (-0.62%) | 21,735 |
| 5 Jun 2017 | INR | 7.42 | 8.45 | 7.42 | 8.05 | 8.05 | +0.02 (+0.25%) | 19,737 |
| 2 Jun 2017 | INR | 8.88 | 8.88 | 8 | 8.03 | 8.03 | -0.1 (-1.23%) | 12,417 |
| 1 Jun 2017 | INR | 9 | 9.35 | 8.06 | 8.13 | 8.13 | -0.82 (-9.16%) | 123,828 |
| 31 May 2017 | INR | 9 | 9.4 | 8.5 | 8.95 | 8.95 | +0.06 (+0.67%) | 301,230 |
| 30 May 2017 | INR | 8.5 | 8.95 | 8.25 | 8.89 | 8.89 | +0.62 (+7.50%) | 71,094 |
| 29 May 2017 | INR | 9.25 | 9.4 | 8.05 | 8.27 | 8.27 | -0.65 (-7.29%) | 246,217 |
| 26 May 2017 | INR | 9.25 | 9.25 | 8.8 | 8.92 | 8.92 | -0.07 (-0.78%) | 20,551 |
| 25 May 2017 | INR | 9.4 | 9.4 | 8.51 | 8.99 | 8.99 | +0.14 (+1.58%) | 24,556 |
| 24 May 2017 | INR | 9.4 | 9.4 | 8.61 | 8.85 | 8.85 | -0.28 (-3.07%) | 24,678 |
| 23 May 2017 | INR | 9.4 | 9.4 | 8.6 | 9.13 | 9.13 | +0.07 (+0.77%) | 97,986 |
| 22 May 2017 | INR | 9.4 | 9.4 | 9 | 9.06 | 9.06 | -0.32 (-3.41%) | 23,760 |
| 19 May 2017 | INR | 9.55 | 9.55 | 9 | 9.38 | 9.38 | +0.28 (+3.08%) | 51,357 |
| 18 May 2017 | INR | 9.25 | 9.25 | 9 | 9.1 | 9.1 | +0.01 (+0.11%) | 4,153 |
| 17 May 2017 | INR | 9.4 | 9.4 | 9.07 | 9.09 | 9.09 | -0.15 (-1.62%) | 10,381 |
| 16 May 2017 | INR | 10.28 | 10.28 | 9.1 | 9.24 | 9.24 | -0.11 (-1.18%) | 25,137 |
| 15 May 2017 | INR | 9.5 | 9.5 | 9 | 9.35 | 9.35 | +0.16 (+1.74%) | 24,819 |
| 12 May 2017 | INR | 10.2 | 10.2 | 9.12 | 9.19 | 9.19 | -0.26 (-2.75%) | 168,599 |
