| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 3.7 | 3.85 | 3.7 | 3.85 | 3.85 | +0.15 (+4.05%) | 628,750 |
| 28 Jun 2017 | INR | 3.8 | 3.9 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 1,357,100 |
| 27 Jun 2017 | INR | 3.95 | 3.95 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 150,558 |
| 23 Jun 2017 | INR | 4.15 | 4.25 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 1,036,025 |
| 22 Jun 2017 | INR | 4.15 | 4.55 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 1,345,102 |
| 21 Jun 2017 | INR | 4.55 | 4.75 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 1,033,225 |
| 20 Jun 2017 | INR | 4.7 | 4.7 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 207,434 |
| 19 Jun 2017 | INR | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 171,810 |
| 16 Jun 2017 | INR | 5.65 | 5.65 | 4.95 | 4.95 | 4.95 | -0.5 (-9.17%) | 459,796 |
| 15 Jun 2017 | INR | 6 | 6 | 5.4 | 5.45 | 5.45 | -0.5 (-8.40%) | 100,248 |
| 14 Jun 2017 | INR | 6 | 6 | 5.4 | 5.95 | 5.95 | -0.05 (-0.83%) | 171,234 |
| 13 Jun 2017 | INR | 6.4 | 6.4 | 5.85 | 6 | 6 | -0.2 (-3.23%) | 92,762 |
| 12 Jun 2017 | INR | 6.5 | 6.5 | 6.1 | 6.2 | 6.2 | -0.3 (-4.62%) | 652,033 |
| 9 Jun 2017 | INR | 6.5 | 6.8 | 6.3 | 6.5 | 6.5 | -0.2 (-2.99%) | 85,221 |
| 8 Jun 2017 | INR | 7 | 7 | 6.45 | 6.7 | 6.7 | -0.05 (-0.74%) | 18,381 |
| 7 Jun 2017 | INR | 7 | 7 | 6.4 | 6.75 | 6.75 | -0.25 (-3.57%) | 785,353 |
| 6 Jun 2017 | INR | 7.1 | 7.2 | 6.85 | 7 | 7 | -0.1 (-1.41%) | 140,557 |
| 5 Jun 2017 | INR | 7.3 | 7.3 | 7 | 7.1 | 7.1 | -0.2 (-2.74%) | 11,405 |
| 2 Jun 2017 | INR | 7.2 | 7.3 | 7.1 | 7.3 | 7.3 | +0.1 (+1.39%) | 48,134 |
| 1 Jun 2017 | INR | 7.35 | 7.55 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 90,614 |
| 31 May 2017 | INR | 7.55 | 7.55 | 7.1 | 7.2 | 7.2 | -0.25 (-3.36%) | 1,233,532 |
| 30 May 2017 | INR | 7.8 | 8.05 | 7.4 | 7.45 | 7.45 | -0.25 (-3.25%) | 789,070 |
| 29 May 2017 | INR | 7.95 | 8 | 7.7 | 7.7 | 7.7 | -0.4 (-4.94%) | 183,811 |
| 26 May 2017 | INR | 8.4 | 8.4 | 7.9 | 8.1 | 8.1 | -0.2 (-2.41%) | 466,415 |
| 25 May 2017 | INR | 8.3 | 8.3 | 8.15 | 8.3 | 8.3 | -0.05 (-0.60%) | 7,019 |
| 24 May 2017 | INR | 8.55 | 8.55 | 8.25 | 8.35 | 8.35 | -0.3 (-3.47%) | 162,569 |
| 23 May 2017 | INR | 8.7 | 8.95 | 8.4 | 8.65 | 8.65 | -0.15 (-1.70%) | 40,336 |
| 22 May 2017 | INR | 8.9 | 8.95 | 8.7 | 8.8 | 8.8 | 0.0 (0.0%) | 597,895 |
| 19 May 2017 | INR | 8.75 | 9 | 8.5 | 8.8 | 8.8 | +0.2 (+2.33%) | 1,189,859 |
| 18 May 2017 | INR | 8.5 | 8.8 | 8.45 | 8.6 | 8.6 | -0.1 (-1.15%) | 355,269 |
