| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | INR | 2.95 | 3.25 | 2.95 | 3.1 | 3.1 | +0.15 (+5.08%) | 312,317 |
| 20 Jun 2017 | INR | 2.95 | 3 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 107,613 |
| 19 Jun 2017 | INR | 3 | 3 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 182,338 |
| 16 Jun 2017 | INR | 3 | 3.05 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 137,787 |
| 15 Jun 2017 | INR | 3 | 3.05 | 2.95 | 3.05 | 3.05 | +0.05 (+1.67%) | 111,422 |
| 14 Jun 2017 | INR | 3.1 | 3.1 | 3 | 3 | 3 | -0.05 (-1.64%) | 148,798 |
| 13 Jun 2017 | INR | 3.05 | 3.15 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 177,252 |
| 12 Jun 2017 | INR | 3.05 | 3.1 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 136,074 |
| 9 Jun 2017 | INR | 3.1 | 3.15 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 80,810 |
| 8 Jun 2017 | INR | 3.1 | 3.15 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 174,656 |
| 7 Jun 2017 | INR | 3.15 | 3.15 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 147,858 |
| 6 Jun 2017 | INR | 3.2 | 3.25 | 3 | 3.1 | 3.1 | -0.1 (-3.13%) | 428,705 |
| 5 Jun 2017 | INR | 3.25 | 3.25 | 3.1 | 3.2 | 3.2 | -0.05 (-1.54%) | 208,101 |
| 2 Jun 2017 | INR | 3.25 | 3.35 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 94,148 |
| 1 Jun 2017 | INR | 3.05 | 3.3 | 3.05 | 3.25 | 3.25 | +0.2 (+6.56%) | 272,678 |
| 31 May 2017 | INR | 3.2 | 3.2 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 484,328 |
| 30 May 2017 | INR | 3.3 | 3.3 | 3.15 | 3.2 | 3.2 | -0.05 (-1.54%) | 219,452 |
| 29 May 2017 | INR | 3.3 | 3.35 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 118,365 |
| 26 May 2017 | INR | 3.35 | 3.35 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 132,929 |
| 25 May 2017 | INR | 3.25 | 3.35 | 3.25 | 3.25 | 3.25 | +0.05 (+1.56%) | 213,789 |
| 24 May 2017 | INR | 3.4 | 3.4 | 3.2 | 3.2 | 3.2 | -0.15 (-4.48%) | 225,583 |
| 23 May 2017 | INR | 3.55 | 3.55 | 3.25 | 3.35 | 3.35 | -0.2 (-5.63%) | 288,674 |
| 22 May 2017 | INR | 3.5 | 3.65 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 161,266 |
| 19 May 2017 | INR | 3.6 | 3.65 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 209,571 |
| 18 May 2017 | INR | 3.55 | 3.6 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 298,528 |
| 17 May 2017 | INR | 3.75 | 3.75 | 3.55 | 3.6 | 3.6 | -0.15 (-4%) | 173,328 |
| 16 May 2017 | INR | 3.7 | 3.8 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 171,134 |
| 15 May 2017 | INR | 3.75 | 3.9 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 414,830 |
| 12 May 2017 | INR | 3.7 | 3.75 | 3.65 | 3.75 | 3.75 | +0.1 (+2.74%) | 107,653 |
| 11 May 2017 | INR | 3.75 | 3.75 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 124,509 |
