| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | INR | 2.89 | 2.91 | 2.89 | 2.9 | 14.5 | +0.03 (+1.05%) | 168,300 |
| 3 May 2017 | INR | 2.88 | 2.89 | 2.83 | 2.87 | 14.35 | -0.01 (-0.35%) | 189,710 |
| 2 May 2017 | INR | 2.85 | 2.89 | 2.8 | 2.88 | 14.4 | +0.03 (+1.05%) | 126,910 |
| 28 Apr 2017 | INR | 2.85 | 2.85 | 2.85 | 2.85 | 14.25 | -0.05 (-1.72%) | 450 |
| 27 Apr 2017 | INR | 2.91 | 2.92 | 2.89 | 2.9 | 14.5 | -0.04 (-1.36%) | 202,350 |
| 26 Apr 2017 | INR | 2.99 | 2.99 | 2.94 | 2.94 | 14.7 | -0.05 (-1.67%) | 159,223 |
| 25 Apr 2017 | INR | 2.94 | 2.99 | 2.92 | 2.99 | 14.95 | +0.02 (+0.67%) | 318,251 |
| 24 Apr 2017 | INR | 2.88 | 2.97 | 2.87 | 2.97 | 14.85 | +0.05 (+1.71%) | 201,809 |
| 21 Apr 2017 | INR | 2.97 | 2.97 | 2.92 | 2.92 | 14.6 | -0.05 (-1.68%) | 12,431 |
| 20 Apr 2017 | INR | 3.04 | 3.04 | 2.97 | 2.97 | 14.85 | -0.06 (-1.98%) | 26,800 |
| 19 Apr 2017 | INR | 3.08 | 3.1 | 3.03 | 3.03 | 15.15 | -0.06 (-1.94%) | 226,442 |
| 18 Apr 2017 | INR | 3.04 | 3.1 | 2.98 | 3.09 | 15.45 | +0.05 (+1.64%) | 286,140 |
| 17 Apr 2017 | INR | 3.1 | 3.1 | 3.04 | 3.04 | 15.2 | -0.06 (-1.94%) | 160,941 |
| 13 Apr 2017 | INR | 3.09 | 3.1 | 3.04 | 3.1 | 15.5 | +0.01 (+0.32%) | 297,268 |
| 12 Apr 2017 | INR | 3.09 | 3.09 | 3.07 | 3.09 | 15.45 | 0.0 (0.0%) | 242,225 |
| 11 Apr 2017 | INR | 3.12 | 3.12 | 3.06 | 3.09 | 15.45 | -0.03 (-0.96%) | 276,584 |
| 10 Apr 2017 | INR | 3.14 | 3.15 | 3.11 | 3.12 | 15.6 | -0.02 (-0.64%) | 276,320 |
| 7 Apr 2017 | INR | 3.09 | 3.15 | 3.09 | 3.14 | 15.7 | +0.05 (+1.62%) | 303,620 |
| 6 Apr 2017 | INR | 3.04 | 3.09 | 3.03 | 3.09 | 15.45 | +0.06 (+1.98%) | 291,150 |
| 5 Apr 2017 | INR | 3 | 3.03 | 2.99 | 3.03 | 15.15 | +0.04 (+1.34%) | 272,396 |
| 3 Apr 2017 | INR | 3 | 3 | 2.95 | 2.99 | 14.95 | 0.0 (0.0%) | 242,988 |
| 31 Mar 2017 | INR | 2.95 | 3 | 2.95 | 2.99 | 14.95 | +0.04 (+1.36%) | 316,486 |
| 30 Mar 2017 | INR | 2.88 | 2.95 | 2.88 | 2.95 | 14.75 | +0.05 (+1.72%) | 292,197 |
| 29 Mar 2017 | INR | 2.9 | 2.93 | 2.88 | 2.9 | 14.5 | +0.01 (+0.35%) | 290,203 |
| 28 Mar 2017 | INR | 2.85 | 2.9 | 2.85 | 2.89 | 14.45 | +0.04 (+1.40%) | 253,326 |
| 27 Mar 2017 | INR | 2.83 | 2.87 | 2.83 | 2.85 | 14.25 | +0.03 (+1.06%) | 253,150 |
| 24 Mar 2017 | INR | 2.82 | 2.82 | 2.76 | 2.82 | 14.1 | +0.05 (+1.81%) | 237,036 |
| 23 Mar 2017 | INR | 2.73 | 2.77 | 2.73 | 2.77 | 13.85 | +0.05 (+1.84%) | 270,500 |
| 22 Mar 2017 | INR | 2.7 | 2.74 | 2.68 | 2.72 | 13.6 | +0.03 (+1.12%) | 340,697 |
| 21 Mar 2017 | INR | 2.67 | 2.69 | 2.67 | 2.69 | 13.45 | +0.02 (+0.75%) | 202,822 |
