| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 8.95 | 9.1 | 8.9 | 8.95 | 89.5 | 0.0 (0.0%) | 11,420 |
| 30 Jun 2017 | INR | 9 | 9.15 | 8.9 | 8.95 | 89.5 | -0.05 (-0.56%) | 16,940 |
| 29 Jun 2017 | INR | 9.35 | 9.35 | 8.95 | 9 | 90 | -0.15 (-1.64%) | 30,261 |
| 28 Jun 2017 | INR | 8.8 | 9.3 | 8.6 | 9.15 | 91.5 | +0.2 (+2.23%) | 26,601 |
| 27 Jun 2017 | INR | 8.8 | 9.1 | 8.35 | 8.95 | 89.5 | +0.3 (+3.47%) | 40,538 |
| 23 Jun 2017 | INR | 8.9 | 8.9 | 8.5 | 8.65 | 86.5 | -0.1 (-1.14%) | 25,862 |
| 22 Jun 2017 | INR | 8.75 | 8.9 | 8.55 | 8.75 | 87.5 | -0.05 (-0.57%) | 46,134 |
| 21 Jun 2017 | INR | 9.15 | 9.15 | 8.5 | 8.8 | 88 | -0.35 (-3.83%) | 59,916 |
| 20 Jun 2017 | INR | 9.7 | 9.75 | 9 | 9.15 | 91.5 | -0.45 (-4.69%) | 51,651 |
| 19 Jun 2017 | INR | 10.25 | 10.25 | 9.5 | 9.6 | 96 | -0.4 (-4%) | 73,475 |
| 16 Jun 2017 | INR | 10.15 | 10.5 | 9.6 | 10 | 100 | +0.2 (+2.04%) | 156,222 |
| 15 Jun 2017 | INR | 9 | 9.85 | 9 | 9.8 | 98 | +0.9 (+10.11%) | 215,119 |
| 14 Jun 2017 | INR | 8.05 | 9.25 | 7.85 | 8.9 | 89 | +0.9 (+11.25%) | 155,358 |
| 13 Jun 2017 | INR | 8 | 8.2 | 7.95 | 8 | 80 | -0.2 (-2.44%) | 63,832 |
| 12 Jun 2017 | INR | 8.9 | 8.9 | 7.95 | 8.2 | 82 | -0.7 (-7.87%) | 135,494 |
| 9 Jun 2017 | INR | 9.5 | 9.55 | 8.8 | 8.9 | 89 | -0.55 (-5.82%) | 107,457 |
| 8 Jun 2017 | INR | 10.1 | 10.1 | 9.4 | 9.45 | 94.5 | -0.55 (-5.50%) | 69,390 |
| 7 Jun 2017 | INR | 10.55 | 10.55 | 9.75 | 10 | 100 | -0.45 (-4.31%) | 111,341 |
| 6 Jun 2017 | INR | 10.8 | 10.9 | 10.4 | 10.45 | 104.5 | -0.4 (-3.69%) | 72,662 |
| 5 Jun 2017 | INR | 10.95 | 11.15 | 10.45 | 10.85 | 108.5 | +0.05 (+0.46%) | 110,400 |
| 2 Jun 2017 | INR | 10.7 | 11.6 | 10.6 | 10.8 | 108 | +0.15 (+1.41%) | 491,712 |
| 1 Jun 2017 | INR | 10.7 | 11 | 10.6 | 10.65 | 106.5 | -0.1 (-0.93%) | 42,425 |
| 31 May 2017 | INR | 11.05 | 11.4 | 10.65 | 10.75 | 107.5 | -0.25 (-2.27%) | 234,796 |
| 30 May 2017 | INR | 10.5 | 11.25 | 10.5 | 11 | 110 | +0.25 (+2.33%) | 216,698 |
| 29 May 2017 | INR | 11.7 | 12.15 | 10.6 | 10.75 | 107.5 | -0.95 (-8.12%) | 575,105 |
| 26 May 2017 | INR | 11.55 | 11.85 | 10.95 | 11.7 | 117 | +0.4 (+3.54%) | 174,162 |
| 25 May 2017 | INR | 10.5 | 11.5 | 10 | 11.3 | 113 | +0.8 (+7.62%) | 242,859 |
| 24 May 2017 | INR | 11 | 11.2 | 10.4 | 10.5 | 105 | -0.55 (-4.98%) | 56,412 |
| 23 May 2017 | INR | 11.6 | 11.6 | 10.9 | 11.05 | 110.5 | -0.5 (-4.33%) | 104,540 |
| 22 May 2017 | INR | 13 | 13.3 | 11.35 | 11.55 | 115.5 | -1.3 (-10.12%) | 509,114 |
