| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | INR | 5.8 | 6 | 5.8 | 6 | 6 | +0.1 (+1.69%) | 8,242 |
| 15 May 2017 | INR | 6.05 | 6.05 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 3,600 |
| 12 May 2017 | INR | 5.75 | 5.97 | 5.75 | 5.95 | 5.95 | +0.09 (+1.54%) | 4,019 |
| 11 May 2017 | INR | 5.86 | 6.05 | 5.86 | 5.86 | 5.86 | -0.11 (-1.84%) | 2,150 |
| 10 May 2017 | INR | 5.88 | 5.99 | 5.77 | 5.97 | 5.97 | +0.09 (+1.53%) | 1,792 |
| 9 May 2017 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.11 (-1.84%) | 1,100 |
| 8 May 2017 | INR | 5.88 | 5.99 | 5.88 | 5.99 | 5.99 | 0.0 (0.0%) | 1,075 |
| 5 May 2017 | INR | 5.99 | 5.99 | 5.77 | 5.99 | 5.99 | +0.11 (+1.87%) | 2,060 |
| 4 May 2017 | INR | 6 | 6.05 | 5.88 | 5.88 | 5.88 | -0.12 (-2%) | 3,007 |
| 3 May 2017 | INR | 6.01 | 6.01 | 6 | 6 | 6 | +0.1 (+1.69%) | 5,403 |
| 2 May 2017 | INR | 5.95 | 5.95 | 5.75 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,400 |
| 28 Apr 2017 | INR | 5.83 | 6.05 | 5.83 | 5.85 | 5.85 | -0.09 (-1.52%) | 802 |
| 27 Apr 2017 | INR | 5.83 | 5.94 | 5.72 | 5.94 | 5.94 | +0.11 (+1.89%) | 1,731 |
| 26 Apr 2017 | INR | 5.61 | 5.83 | 5.61 | 5.83 | 5.83 | +0.11 (+1.92%) | 3,891 |
| 25 Apr 2017 | INR | 5.5 | 5.72 | 5.5 | 5.72 | 5.72 | +0.11 (+1.96%) | 2,602 |
| 24 Apr 2017 | INR | 5.8 | 5.8 | 5.61 | 5.61 | 5.61 | -0.11 (-1.92%) | 1,702 |
| 21 Apr 2017 | INR | 5.93 | 5.93 | 5.71 | 5.72 | 5.72 | -0.1 (-1.72%) | 315 |
| 20 Apr 2017 | INR | 5.6 | 5.82 | 5.6 | 5.82 | 5.82 | +0.11 (+1.93%) | 12,775 |
| 19 Apr 2017 | INR | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | -0.11 (-1.89%) | 6,700 |
| 18 Apr 2017 | INR | 5.93 | 5.93 | 5.82 | 5.82 | 5.82 | -0.11 (-1.85%) | 5,507 |
| 17 Apr 2017 | INR | 6.05 | 6.05 | 5.93 | 5.93 | 5.93 | -0.12 (-1.98%) | 5,800 |
| 13 Apr 2017 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.1 (+1.68%) | 4,520 |
| 12 Apr 2017 | INR | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 3,205 |
| 11 Apr 2017 | INR | 6.05 | 6.05 | 6 | 6 | 6 | -0.05 (-0.83%) | 1,550 |
| 10 Apr 2017 | INR | 6 | 6.05 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 8,618 |
| 7 Apr 2017 | INR | 6 | 6 | 5.78 | 6 | 6 | +0.11 (+1.87%) | 9,210 |
| 6 Apr 2017 | INR | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | +0.11 (+1.90%) | 9,957 |
| 5 Apr 2017 | INR | 5.56 | 5.78 | 5.56 | 5.78 | 5.78 | +0.11 (+1.94%) | 4,811 |
| 3 Apr 2017 | INR | 5.67 | 5.67 | 5.14 | 5.67 | 5.67 | +0.27 (+5%) | 5,580 |
| 31 Mar 2017 | INR | 4.9 | 5.4 | 4.9 | 5.4 | 5.4 | +0.25 (+4.85%) | 6,120 |
