| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 8.9 | 9.3 | 8.5 | 8.55 | 8.55 | -0.35 (-3.93%) | 3,257 |
| 29 Jun 2017 | INR | 8.75 | 8.9 | 8.3 | 8.9 | 8.9 | +0.35 (+4.09%) | 22,257 |
| 28 Jun 2017 | INR | 8.9 | 8.9 | 8.55 | 8.55 | 8.55 | -0.4 (-4.47%) | 4,256 |
| 27 Jun 2017 | INR | 8.95 | 9.3 | 8.9 | 8.95 | 8.95 | +0.05 (+0.56%) | 3,777 |
| 23 Jun 2017 | INR | 9.7 | 9.7 | 8.9 | 8.9 | 8.9 | -0.35 (-3.78%) | 22,754 |
| 22 Jun 2017 | INR | 9.1 | 9.6 | 9.1 | 9.25 | 9.25 | +0.1 (+1.09%) | 17,923 |
| 21 Jun 2017 | INR | 10.15 | 10.15 | 9.05 | 9.15 | 9.15 | -0.1 (-1.08%) | 13,520 |
| 20 Jun 2017 | INR | 10.1 | 10.1 | 9.05 | 9.25 | 9.25 | -0.35 (-3.65%) | 22,458 |
| 19 Jun 2017 | INR | 11.1 | 11.1 | 9.6 | 9.6 | 9.6 | -1.05 (-9.86%) | 28,422 |
| 16 Jun 2017 | INR | 11 | 11.4 | 10 | 10.65 | 10.65 | +0.05 (+0.47%) | 21,876 |
| 15 Jun 2017 | INR | 11 | 11 | 10 | 10.6 | 10.6 | -0.1 (-0.93%) | 36,971 |
| 14 Jun 2017 | INR | 10.5 | 11.15 | 10.5 | 10.7 | 10.7 | -0.1 (-0.93%) | 25,467 |
| 13 Jun 2017 | INR | 11.45 | 11.45 | 10.7 | 10.8 | 10.8 | -0.25 (-2.26%) | 37,883 |
| 12 Jun 2017 | INR | 11.5 | 11.6 | 10.5 | 11.05 | 11.05 | +0.1 (+0.91%) | 75,553 |
| 9 Jun 2017 | INR | 11.1 | 11.5 | 10.8 | 10.95 | 10.95 | +0.2 (+1.86%) | 68,082 |
| 8 Jun 2017 | INR | 11.35 | 11.6 | 10.05 | 10.75 | 10.75 | +0.2 (+1.90%) | 75,783 |
| 7 Jun 2017 | INR | 10.1 | 10.6 | 10.05 | 10.55 | 10.55 | +0.9 (+9.33%) | 113,168 |
| 6 Jun 2017 | INR | 9.5 | 9.65 | 9.5 | 9.65 | 9.65 | +0.45 (+4.89%) | 13,715 |
| 5 Jun 2017 | INR | 9 | 9.2 | 8.75 | 9.2 | 9.2 | +0.4 (+4.55%) | 8,919 |
| 2 Jun 2017 | INR | 8.2 | 8.8 | 8.2 | 8.8 | 8.8 | +0.4 (+4.76%) | 32,420 |
| 1 Jun 2017 | INR | 8.3 | 8.4 | 8 | 8.4 | 8.4 | +0.4 (+5%) | 9,616 |
| 31 May 2017 | INR | 7.3 | 8 | 7.3 | 8 | 8 | +0.35 (+4.58%) | 11,669 |
| 30 May 2017 | INR | 7.95 | 7.95 | 7.6 | 7.65 | 7.65 | -0.3 (-3.77%) | 4,051 |
| 29 May 2017 | INR | 8 | 8.5 | 7.85 | 7.95 | 7.95 | -0.3 (-3.64%) | 15,169 |
| 26 May 2017 | INR | 8.65 | 8.8 | 8.15 | 8.25 | 8.25 | -0.15 (-1.79%) | 4,940 |
| 25 May 2017 | INR | 7.9 | 8.45 | 7.9 | 8.4 | 8.4 | +0.25 (+3.07%) | 2,705 |
| 24 May 2017 | INR | 8.2 | 8.95 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 8,902 |
| 23 May 2017 | INR | 8.6 | 8.6 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 8,730 |
| 22 May 2017 | INR | 9 | 9 | 8.7 | 9 | 9 | 0.0 (0.0%) | 2,351 |
| 19 May 2017 | INR | 8.9 | 9.6 | 8.9 | 9 | 9 | -0.25 (-2.70%) | 14,500 |
