| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | INR | 7.15 | 7.23 | 6.31 | 6.49 | 6.49 | -0.56 (-7.94%) | 410,496 |
| 20 Apr 2017 | INR | 6.8 | 7.86 | 6.51 | 7.05 | 7.05 | +0.5 (+7.63%) | 1,870,191 |
| 19 Apr 2017 | INR | 5.9 | 6.74 | 5.81 | 6.55 | 6.55 | +0.8 (+13.91%) | 346,057 |
| 18 Apr 2017 | INR | 5.9 | 5.9 | 5.6 | 5.75 | 5.75 | +0.22 (+3.98%) | 38,364 |
| 17 Apr 2017 | INR | 5.54 | 6.02 | 5.04 | 5.53 | 5.53 | -0.03 (-0.54%) | 240,242 |
| 13 Apr 2017 | INR | 5.2 | 5.6 | 5.11 | 5.56 | 5.56 | +0.36 (+6.92%) | 98,490 |
| 12 Apr 2017 | INR | 4.85 | 5.47 | 4.8 | 5.2 | 5.2 | +0.28 (+5.69%) | 33,005 |
| 11 Apr 2017 | INR | 4.81 | 4.99 | 4.81 | 4.92 | 4.92 | +0.07 (+1.44%) | 16,320 |
| 10 Apr 2017 | INR | 4.99 | 5 | 4.85 | 4.85 | 4.85 | -0.07 (-1.42%) | 23,236 |
| 7 Apr 2017 | INR | 4.9 | 5.05 | 4.75 | 4.92 | 4.92 | +0.27 (+5.81%) | 65,321 |
| 6 Apr 2017 | INR | 5 | 5.1 | 4.55 | 4.65 | 4.65 | -0.31 (-6.25%) | 89,197 |
| 5 Apr 2017 | INR | 4.99 | 4.99 | 4.83 | 4.96 | 4.96 | +0.07 (+1.43%) | 24,438 |
| 3 Apr 2017 | INR | 4.61 | 4.9 | 4.61 | 4.89 | 4.89 | +0.11 (+2.30%) | 55,274 |
| 31 Mar 2017 | INR | 4.89 | 4.89 | 4.71 | 4.78 | 4.78 | +0.05 (+1.06%) | 16,257 |
| 30 Mar 2017 | INR | 4.61 | 4.8 | 4.61 | 4.73 | 4.73 | +0.01 (+0.21%) | 25,011 |
| 29 Mar 2017 | INR | 4.99 | 4.99 | 4.6 | 4.72 | 4.72 | +0.12 (+2.61%) | 61,793 |
| 28 Mar 2017 | INR | 4.5 | 4.67 | 4.5 | 4.6 | 4.6 | +0.03 (+0.66%) | 30,129 |
| 27 Mar 2017 | INR | 4.56 | 4.63 | 4.56 | 4.57 | 4.57 | -0.08 (-1.72%) | 27,610 |
| 24 Mar 2017 | INR | 4.6 | 4.75 | 4.6 | 4.65 | 4.65 | -0.09 (-1.90%) | 58,365 |
| 23 Mar 2017 | INR | 4.7 | 4.82 | 4.6 | 4.74 | 4.74 | -0.04 (-0.84%) | 58,419 |
| 22 Mar 2017 | INR | 4.79 | 4.81 | 4.64 | 4.78 | 4.78 | -0.01 (-0.21%) | 45,103 |
| 21 Mar 2017 | INR | 4.72 | 4.8 | 4.72 | 4.79 | 4.79 | +0.01 (+0.21%) | 10,247 |
| 20 Mar 2017 | INR | 4.9 | 4.9 | 4.7 | 4.78 | 4.78 | 0.0 (0.0%) | 14,588 |
| 17 Mar 2017 | INR | 4.85 | 4.85 | 4.75 | 4.78 | 4.78 | -0.09 (-1.85%) | 75,493 |
| 16 Mar 2017 | INR | 4.95 | 4.95 | 4.82 | 4.87 | 4.87 | +0.02 (+0.41%) | 12,007 |
| 15 Mar 2017 | INR | 4.77 | 4.87 | 4.77 | 4.85 | 4.85 | -0.02 (-0.41%) | 4,999 |
| 14 Mar 2017 | INR | 4.91 | 4.95 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 6,404 |
| 10 Mar 2017 | INR | 4.95 | 4.99 | 4.83 | 4.89 | 4.89 | -0.06 (-1.21%) | 16,809 |
| 9 Mar 2017 | INR | 4.83 | 4.95 | 4.75 | 4.95 | 4.95 | -0.03 (-0.60%) | 17,988 |
| 8 Mar 2017 | INR | 4.9 | 5 | 4.85 | 4.98 | 4.98 | -0.07 (-1.39%) | 20,749 |
