| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 3.6 | 3.6 | 3.28 | 3.56 | 3.56 | +0.11 (+3.19%) | 293,103 |
| 30 Mar 2017 | INR | 3.64 | 3.64 | 3.33 | 3.45 | 3.45 | -0.05 (-1.43%) | 2,723,919 |
| 29 Mar 2017 | INR | 3.51 | 3.65 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 2,890 |
| 28 Mar 2017 | INR | 3.52 | 3.7 | 3.5 | 3.6 | 3.6 | +0.06 (+1.69%) | 1,772 |
| 27 Mar 2017 | INR | 3.53 | 3.7 | 3.53 | 3.54 | 3.54 | +0.01 (+0.28%) | 3,600 |
| 24 Mar 2017 | INR | 3.46 | 3.78 | 3.46 | 3.53 | 3.53 | -0.07 (-1.94%) | 5,182 |
| 23 Mar 2017 | INR | 3.58 | 3.82 | 3.55 | 3.6 | 3.6 | -0.1 (-2.70%) | 20,080 |
| 22 Mar 2017 | INR | 3.7 | 3.7 | 3.6 | 3.7 | 3.7 | +0.17 (+4.82%) | 4,790 |
| 21 Mar 2017 | INR | 3.71 | 3.8 | 3.52 | 3.53 | 3.53 | -0.17 (-4.59%) | 21,307 |
| 20 Mar 2017 | INR | 3.92 | 3.92 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 8,928 |
| 17 Mar 2017 | INR | 3.66 | 3.76 | 3.66 | 3.74 | 3.74 | -0.01 (-0.27%) | 2,285 |
| 16 Mar 2017 | INR | 3.8 | 3.85 | 3.75 | 3.75 | 3.75 | -0.17 (-4.34%) | 3,235 |
| 15 Mar 2017 | INR | 3.75 | 3.93 | 3.73 | 3.92 | 3.92 | +0.17 (+4.53%) | 1,200 |
| 14 Mar 2017 | INR | 3.7 | 3.75 | 3.56 | 3.75 | 3.75 | +0.1 (+2.74%) | 2,574 |
| 10 Mar 2017 | INR | 3.66 | 3.66 | 3.46 | 3.65 | 3.65 | +0.04 (+1.11%) | 1,303 |
| 9 Mar 2017 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 900 |
| 8 Mar 2017 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 7 Mar 2017 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 6 Mar 2017 | INR | 3.77 | 3.8 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,435 |
| 3 Mar 2017 | INR | 3.75 | 3.9 | 3.68 | 3.83 | 3.83 | +0.1 (+2.68%) | 6,801 |
| 2 Mar 2017 | INR | 3.72 | 3.85 | 3.7 | 3.73 | 3.73 | +0.06 (+1.63%) | 19,811 |
| 1 Mar 2017 | INR | 3.78 | 3.78 | 3.66 | 3.67 | 3.67 | +0.06 (+1.66%) | 3,000 |
| 28 Feb 2017 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
| 27 Feb 2017 | INR | 3.8 | 3.8 | 3.61 | 3.61 | 3.61 | -0.13 (-3.48%) | 570 |
| 23 Feb 2017 | INR | 3.8 | 3.8 | 3.73 | 3.74 | 3.74 | -0.18 (-4.59%) | 1,432 |
| 22 Feb 2017 | INR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
| 21 Feb 2017 | INR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
| 20 Feb 2017 | INR | 3.66 | 3.99 | 3.66 | 3.92 | 3.92 | +0.08 (+2.08%) | 11,850 |
| 17 Feb 2017 | INR | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | +0.05 (+1.32%) | 4,000 |
| 16 Feb 2017 | INR | 3.71 | 3.91 | 3.7 | 3.79 | 3.79 | -0.05 (-1.30%) | 6,737 |
