| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | INR | 9.55 | 9.55 | 9.5 | 9.54 | 9.54 | -0.02 (-0.21%) | 1,943,494 |
| 17 Jul 2017 | INR | 9.56 | 9.65 | 9.55 | 9.56 | 9.56 | +0.01 (+0.10%) | 23,951,940 |
| 14 Jul 2017 | INR | 9.56 | 9.58 | 9.55 | 9.55 | 9.55 | -0.01 (-0.10%) | 464,376 |
| 13 Jul 2017 | INR | 9.56 | 9.56 | 9.55 | 9.56 | 9.56 | 0.0 (0.0%) | 2,272,110 |
| 12 Jul 2017 | INR | 9.56 | 9.57 | 9.55 | 9.56 | 9.56 | 0.0 (0.0%) | 369,241 |
| 11 Jul 2017 | INR | 9.56 | 9.64 | 9.55 | 9.56 | 9.56 | +0.01 (+0.10%) | 103,339 |
| 10 Jul 2017 | INR | 9.57 | 9.65 | 9.54 | 9.55 | 9.55 | -0.02 (-0.21%) | 7,559,429 |
| 7 Jul 2017 | INR | 9.55 | 9.7 | 9.55 | 9.57 | 9.57 | -0.01 (-0.10%) | 102,928 |
| 6 Jul 2017 | INR | 9.6 | 9.6 | 9.56 | 9.58 | 9.58 | +0.02 (+0.21%) | 782 |
| 5 Jul 2017 | INR | 9.53 | 9.56 | 9.53 | 9.56 | 9.56 | +0.01 (+0.10%) | 52,459 |
| 4 Jul 2017 | INR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.08 (-0.83%) | 2,757,930 |
| 3 Jul 2017 | INR | 9.53 | 9.7 | 9.53 | 9.63 | 9.63 | -0.05 (-0.52%) | 413,238 |
| 30 Jun 2017 | INR | 9.54 | 9.68 | 9.54 | 9.68 | 9.68 | +0.14 (+1.47%) | 10,570 |
| 29 Jun 2017 | INR | 9.55 | 9.6 | 9.53 | 9.54 | 9.54 | +0.01 (+0.10%) | 16,287 |
| 28 Jun 2017 | INR | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.0 (0.0%) | 2,040 |
| 27 Jun 2017 | INR | 9.53 | 9.6 | 9.52 | 9.53 | 9.53 | 0.0 (0.0%) | 537,343 |
| 23 Jun 2017 | INR | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.0 (0.0%) | 51,675 |
| 22 Jun 2017 | INR | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.02 (-0.21%) | 13,134 |
| 21 Jun 2017 | INR | 9.6 | 9.6 | 9.51 | 9.55 | 9.55 | +0.03 (+0.32%) | 741 |
| 20 Jun 2017 | INR | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.01 (-0.10%) | 31,078 |
| 19 Jun 2017 | INR | 9.52 | 9.53 | 9.52 | 9.53 | 9.53 | 0.0 (0.0%) | 251,183 |
| 16 Jun 2017 | INR | 9.51 | 9.53 | 9.51 | 9.53 | 9.53 | 0.0 (0.0%) | 1,242 |
| 15 Jun 2017 | INR | 9.52 | 9.53 | 9.52 | 9.53 | 9.53 | 0.0 (0.0%) | 1,250 |
| 14 Jun 2017 | INR | 9.51 | 9.53 | 9.51 | 9.53 | 9.53 | -0.02 (-0.21%) | 2,856 |
| 13 Jun 2017 | INR | 9.55 | 9.59 | 9.55 | 9.55 | 9.55 | +0.02 (+0.21%) | 2,000,580 |
| 12 Jun 2017 | INR | 9.51 | 9.57 | 9.5 | 9.53 | 9.53 | 0.0 (0.0%) | 391,475 |
| 9 Jun 2017 | INR | 9.5 | 9.53 | 9.5 | 9.53 | 9.53 | +0.02 (+0.21%) | 317,842 |
| 8 Jun 2017 | INR | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | +0.01 (+0.11%) | 298 |
| 7 Jun 2017 | INR | 9.57 | 9.58 | 9.5 | 9.5 | 9.5 | -0.07 (-0.73%) | 3,965,401 |
| 6 Jun 2017 | INR | 9.51 | 9.57 | 9.51 | 9.57 | 9.57 | +0.05 (+0.53%) | 969 |
