| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | INR | 3.23 | 3.78 | 2.56 | 3.13 | 3.13 | -0.02 (-0.63%) | 252,407 |
| 8 Feb 2017 | INR | 3.47 | 3.59 | 3.03 | 3.15 | 3.15 | -0.12 (-3.67%) | 643,755 |
| 7 Feb 2017 | INR | 2.85 | 3.27 | 2.85 | 3.27 | 3.27 | +0.54 (+19.78%) | 715,811 |
| 6 Feb 2017 | INR | 2.75 | 2.79 | 2.67 | 2.73 | 2.73 | -0.01 (-0.36%) | 124,599 |
| 3 Feb 2017 | INR | 2.8 | 2.8 | 2.72 | 2.74 | 2.74 | -0.06 (-2.14%) | 62,659 |
| 2 Feb 2017 | INR | 2.79 | 2.8 | 2.73 | 2.8 | 2.8 | +0.01 (+0.36%) | 6,698 |
| 1 Feb 2017 | INR | 2.8 | 2.8 | 2.68 | 2.79 | 2.79 | +0.05 (+1.82%) | 67,368 |
| 31 Jan 2017 | INR | 2.8 | 2.84 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 50,168 |
| 30 Jan 2017 | INR | 2.8 | 2.8 | 2.72 | 2.73 | 2.73 | -0.06 (-2.15%) | 38,590 |
| 27 Jan 2017 | INR | 2.72 | 2.84 | 2.7 | 2.79 | 2.79 | +0.02 (+0.72%) | 89,714 |
| 25 Jan 2017 | INR | 2.7 | 2.79 | 2.7 | 2.77 | 2.77 | 0.0 (0.0%) | 43,284 |
| 24 Jan 2017 | INR | 2.75 | 2.9 | 2.72 | 2.77 | 2.77 | -0.07 (-2.46%) | 155,244 |
| 23 Jan 2017 | INR | 2.87 | 2.87 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 25,802 |
| 20 Jan 2017 | INR | 2.9 | 2.94 | 2.82 | 2.85 | 2.85 | -0.05 (-1.72%) | 19,971 |
| 19 Jan 2017 | INR | 2.89 | 2.93 | 2.83 | 2.9 | 2.9 | +0.05 (+1.75%) | 25,495 |
| 18 Jan 2017 | INR | 2.81 | 2.85 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 50,577 |
| 17 Jan 2017 | INR | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 34,964 |
| 16 Jan 2017 | INR | 2.83 | 2.9 | 2.83 | 2.89 | 2.89 | +0.07 (+2.48%) | 7,938 |
| 13 Jan 2017 | INR | 2.87 | 2.9 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 11,366 |
| 12 Jan 2017 | INR | 2.95 | 2.95 | 2.85 | 2.87 | 2.87 | -0.04 (-1.37%) | 6,984 |
| 11 Jan 2017 | INR | 2.8 | 2.95 | 2.8 | 2.91 | 2.91 | +0.01 (+0.34%) | 25,114 |
| 10 Jan 2017 | INR | 2.85 | 2.95 | 2.8 | 2.9 | 2.9 | +0.02 (+0.69%) | 8,531 |
| 9 Jan 2017 | INR | 2.8 | 2.89 | 2.76 | 2.88 | 2.88 | +0.01 (+0.35%) | 26,020 |
| 6 Jan 2017 | INR | 2.86 | 2.95 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 37,855 |
| 5 Jan 2017 | INR | 2.97 | 2.97 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 31,961 |
| 4 Jan 2017 | INR | 3.15 | 3.15 | 2.86 | 2.93 | 2.93 | +0.06 (+2.09%) | 91,823 |
| 3 Jan 2017 | INR | 2.76 | 2.9 | 2.76 | 2.87 | 2.87 | +0.09 (+3.24%) | 51,780 |
| 2 Jan 2017 | INR | 2.85 | 2.93 | 2.75 | 2.78 | 2.78 | -0.11 (-3.81%) | 117,735 |
| 30 Dec 2016 | INR | 2.98 | 3.29 | 2.72 | 2.89 | 2.89 | +0.12 (+4.33%) | 114,654 |
| 29 Dec 2016 | INR | 2.83 | 2.84 | 2.76 | 2.77 | 2.77 | +0.03 (+1.09%) | 8,138 |
