| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | INR | 7.75 | 7.75 | 7.35 | 7.35 | 73.5 | -0.15 (-2%) | 26,869 |
| 7 Jun 2017 | INR | 7.61 | 7.61 | 7.1 | 7.5 | 75 | +0.24 (+3.31%) | 27,490 |
| 6 Jun 2017 | INR | 7.25 | 7.26 | 7.25 | 7.26 | 72.6 | +0.05 (+0.69%) | 25,002 |
| 5 Jun 2017 | INR | 7.5 | 7.5 | 7.05 | 7.21 | 72.1 | +0.06 (+0.84%) | 25,219 |
| 2 Jun 2017 | INR | 7.55 | 7.55 | 7.1 | 7.15 | 71.5 | -0.15 (-2.05%) | 26,853 |
| 1 Jun 2017 | INR | 7 | 7.35 | 7 | 7.3 | 73 | +0.3 (+4.29%) | 28,812 |
| 31 May 2017 | INR | 7.5 | 7.5 | 7 | 7 | 70 | -0.15 (-2.10%) | 27,185 |
| 30 May 2017 | INR | 6.9 | 7.15 | 6.9 | 7.15 | 71.5 | +0.25 (+3.62%) | 2,204 |
| 29 May 2017 | INR | 7 | 7 | 6.75 | 6.9 | 69 | -0.1 (-1.43%) | 1,261 |
| 26 May 2017 | INR | 7.35 | 7.35 | 6.75 | 7 | 70 | 0.0 (0.0%) | 8,323 |
| 25 May 2017 | INR | 7.05 | 7.05 | 6.8 | 7 | 70 | +0.28 (+4.17%) | 509 |
| 24 May 2017 | INR | 6.15 | 6.72 | 6.15 | 6.72 | 67.2 | +0.31 (+4.84%) | 1,007 |
| 23 May 2017 | INR | 6.45 | 6.45 | 6.4 | 6.41 | 64.1 | -0.04 (-0.62%) | 2,640 |
| 22 May 2017 | INR | 6.55 | 6.55 | 6.45 | 6.45 | 64.5 | +0.1 (+1.57%) | 1,852 |
| 19 May 2017 | INR | 6.55 | 6.55 | 6.35 | 6.35 | 63.5 | 0.0 (0.0%) | 2,600 |
| 18 May 2017 | INR | 6.35 | 6.35 | 6.15 | 6.35 | 63.5 | +0.1 (+1.60%) | 6,953 |
| 17 May 2017 | INR | 6.3 | 6.3 | 6.25 | 6.25 | 62.5 | +0.08 (+1.30%) | 2,000 |
| 16 May 2017 | INR | 6.35 | 6.35 | 6.15 | 6.17 | 61.7 | -0.01 (-0.16%) | 4,092 |
| 15 May 2017 | INR | 6.1 | 6.18 | 6.1 | 6.18 | 61.8 | +0.28 (+4.75%) | 521 |
| 12 May 2017 | INR | 6.1 | 6.1 | 5.9 | 5.9 | 59 | -0.1 (-1.67%) | 5,731 |
| 11 May 2017 | INR | 6.05 | 6.05 | 5.95 | 6 | 60 | -0.05 (-0.83%) | 1,700 |
| 10 May 2017 | INR | 6.51 | 6.51 | 6.01 | 6.05 | 60.5 | -0.15 (-2.42%) | 4,926 |
| 9 May 2017 | INR | 6 | 6.3 | 5.89 | 6.2 | 62 | 0.0 (0.0%) | 11,092 |
| 8 May 2017 | INR | 6.05 | 6.4 | 6 | 6.2 | 62 | +0.1 (+1.64%) | 953 |
| 5 May 2017 | INR | 6.44 | 6.44 | 6.1 | 6.1 | 61 | -0.2 (-3.17%) | 3,711 |
| 4 May 2017 | INR | 6.05 | 6.3 | 6.05 | 6.3 | 63 | +0.23 (+3.79%) | 301 |
| 3 May 2017 | INR | 6.61 | 6.61 | 6.05 | 6.07 | 60.7 | -0.23 (-3.65%) | 3,839 |
| 2 May 2017 | INR | 6.39 | 6.39 | 6.15 | 6.3 | 63 | +0.11 (+1.78%) | 453 |
| 28 Apr 2017 | INR | 6.18 | 6.19 | 5.95 | 6.19 | 61.9 | +0.29 (+4.92%) | 2,515 |
| 27 Apr 2017 | INR | 6.1 | 6.21 | 5.9 | 5.9 | 59 | -0.02 (-0.34%) | 6,201 |
