| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 4.5 | 4.84 | 4.5 | 4.62 | 4.62 | +0.15 (+3.36%) | 50,200 |
| 31 Mar 2017 | INR | 4.21 | 4.48 | 4.05 | 4.47 | 4.47 | +0.29 (+6.94%) | 88,654 |
| 30 Mar 2017 | INR | 4.65 | 4.67 | 4.06 | 4.18 | 4.18 | -0.26 (-5.86%) | 170,705 |
| 29 Mar 2017 | INR | 4.31 | 4.64 | 4.05 | 4.44 | 4.44 | -0.01 (-0.22%) | 3,770,252 |
| 28 Mar 2017 | INR | 4.4 | 4.55 | 4.4 | 4.45 | 4.45 | -0.04 (-0.89%) | 13,318 |
| 27 Mar 2017 | INR | 4.32 | 4.71 | 4.32 | 4.49 | 4.49 | -0.1 (-2.18%) | 16,966 |
| 24 Mar 2017 | INR | 4.56 | 4.74 | 4.45 | 4.59 | 4.59 | -0.05 (-1.08%) | 62,784 |
| 23 Mar 2017 | INR | 4.1 | 4.74 | 4.1 | 4.64 | 4.64 | +0.13 (+2.88%) | 20,671 |
| 22 Mar 2017 | INR | 4.35 | 4.7 | 4.35 | 4.51 | 4.51 | -0.35 (-7.20%) | 58,754 |
| 21 Mar 2017 | INR | 4.71 | 4.9 | 4.7 | 4.86 | 4.86 | +0.02 (+0.41%) | 17,460 |
| 20 Mar 2017 | INR | 4.79 | 4.89 | 4.76 | 4.84 | 4.84 | +0.07 (+1.47%) | 66,441 |
| 17 Mar 2017 | INR | 4.7 | 4.84 | 4.7 | 4.77 | 4.77 | +0.22 (+4.84%) | 39,192 |
| 16 Mar 2017 | INR | 4.9 | 5 | 4.39 | 4.55 | 4.55 | -0.4 (-8.08%) | 185,033 |
| 15 Mar 2017 | INR | 5 | 5 | 4.86 | 4.95 | 4.95 | 0.0 (0.0%) | 37,148 |
| 14 Mar 2017 | INR | 5 | 5.4 | 4.82 | 4.95 | 4.95 | +0.14 (+2.91%) | 47,488 |
| 10 Mar 2017 | INR | 4.95 | 5 | 4.75 | 4.81 | 4.81 | -0.24 (-4.75%) | 88,435 |
| 9 Mar 2017 | INR | 4.9 | 5.11 | 4.85 | 5.05 | 5.05 | +0.13 (+2.64%) | 53,423 |
| 8 Mar 2017 | INR | 5 | 5.29 | 4.92 | 4.92 | 4.92 | -0.21 (-4.09%) | 75,768 |
| 7 Mar 2017 | INR | 5 | 5.15 | 4.99 | 5.13 | 5.13 | 0.0 (0.0%) | 18,611 |
| 6 Mar 2017 | INR | 4.99 | 5.13 | 4.99 | 5.13 | 5.13 | +0.14 (+2.81%) | 62,458 |
| 3 Mar 2017 | INR | 4.9 | 5.05 | 4.82 | 4.99 | 4.99 | +0.09 (+1.84%) | 9,816 |
| 2 Mar 2017 | INR | 5 | 5.16 | 4.85 | 4.9 | 4.9 | -0.2 (-3.92%) | 93,431 |
| 1 Mar 2017 | INR | 5 | 5.17 | 4.97 | 5.1 | 5.1 | 0.0 (0.0%) | 38,209 |
| 28 Feb 2017 | INR | 5.01 | 5.25 | 4.51 | 5.1 | 5.1 | -0.11 (-2.11%) | 56,291 |
| 27 Feb 2017 | INR | 5 | 5.28 | 4.91 | 5.21 | 5.21 | +0.27 (+5.47%) | 35,497 |
| 23 Feb 2017 | INR | 5 | 5.14 | 4.92 | 4.94 | 4.94 | -0.08 (-1.59%) | 27,065 |
| 22 Feb 2017 | INR | 4.91 | 5.15 | 4.91 | 5.02 | 5.02 | 0.0 (0.0%) | 36,533 |
| 21 Feb 2017 | INR | 5 | 5.15 | 4.9 | 5.02 | 5.02 | -0.04 (-0.79%) | 34,350 |
| 20 Feb 2017 | INR | 5 | 5.1 | 4.9 | 5.06 | 5.06 | +0.06 (+1.20%) | 42,645 |
| 17 Feb 2017 | INR | 5 | 5.3 | 4.9 | 5 | 5 | -0.07 (-1.38%) | 63,827 |
