| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 4.7 | 4.8 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 20,167 |
| 9 Aug 2017 | INR | 4.75 | 4.9 | 4.55 | 4.7 | 4.7 | -0.05 (-1.05%) | 13,204 |
| 8 Aug 2017 | INR | 5.15 | 5.15 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 171,242 |
| 7 Aug 2017 | INR | 5.1 | 5.25 | 4.85 | 5 | 5 | -0.1 (-1.96%) | 74,668 |
| 4 Aug 2017 | INR | 5.45 | 5.45 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 82,404 |
| 3 Aug 2017 | INR | 5.5 | 5.6 | 5.3 | 5.35 | 5.35 | -0.2 (-3.60%) | 20,542 |
| 2 Aug 2017 | INR | 5.8 | 5.8 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 49,961 |
| 1 Aug 2017 | INR | 5.6 | 6 | 5.6 | 5.8 | 5.8 | +0.05 (+0.87%) | 171,538 |
| 31 Jul 2017 | INR | 5.5 | 5.85 | 5.4 | 5.75 | 5.75 | +0.15 (+2.68%) | 65,473 |
| 28 Jul 2017 | INR | 5.55 | 5.7 | 5.55 | 5.6 | 5.6 | -0.2 (-3.45%) | 78,499 |
| 27 Jul 2017 | INR | 5.75 | 6.05 | 5.6 | 5.8 | 5.8 | -0.05 (-0.85%) | 86,826 |
| 26 Jul 2017 | INR | 6 | 6.1 | 5.75 | 5.85 | 5.85 | -0.2 (-3.31%) | 166,777 |
| 25 Jul 2017 | INR | 5.9 | 6.1 | 5.75 | 6.05 | 6.05 | +0.15 (+2.54%) | 125,546 |
| 24 Jul 2017 | INR | 5.85 | 5.9 | 5.8 | 5.9 | 5.9 | +0.25 (+4.42%) | 88,206 |
| 21 Jul 2017 | INR | 5.4 | 5.7 | 5.4 | 5.65 | 5.65 | 0.0 (0.0%) | 58,294 |
| 20 Jul 2017 | INR | 5.65 | 5.95 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 80,107 |
| 19 Jul 2017 | INR | 6.35 | 6.35 | 5.9 | 5.9 | 5.9 | -0.3 (-4.84%) | 339,142 |
| 18 Jul 2017 | INR | 6.6 | 6.6 | 6.2 | 6.2 | 6.2 | -0.3 (-4.62%) | 169,798 |
| 17 Jul 2017 | INR | 6.5 | 6.55 | 6.2 | 6.5 | 6.5 | +0.25 (+4%) | 717,460 |
| 14 Jul 2017 | INR | 6.3 | 6.3 | 5.7 | 6.25 | 6.25 | +0.25 (+4.17%) | 1,784,836 |
| 13 Jul 2017 | INR | 6 | 6 | 6 | 6 | 6 | +0.25 (+4.35%) | 125,065 |
| 12 Jul 2017 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.25 (+4.55%) | 12,761 |
| 11 Jul 2017 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.25 (+4.76%) | 20,175 |
| 10 Jul 2017 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 1,065 |
| 7 Jul 2017 | INR | 5 | 5 | 5 | 5 | 5 | +0.2 (+4.17%) | 22,430 |
| 6 Jul 2017 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.2 (+4.35%) | 213,192 |
| 5 Jul 2017 | INR | 4.6 | 4.6 | 4.5 | 4.6 | 4.6 | +0.2 (+4.55%) | 356,661 |
| 4 Jul 2017 | INR | 4.4 | 4.4 | 4.1 | 4.4 | 4.4 | +0.2 (+4.76%) | 534,903 |
| 3 Jul 2017 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 284,765 |
| 30 Jun 2017 | INR | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 160,351 |
