| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 7.47 | 7.47 | 6.9 | 7.09 | 7.09 | -0.05 (-0.70%) | 26,858 |
| 31 Mar 2017 | INR | 7.49 | 7.49 | 7.01 | 7.14 | 7.14 | -0.06 (-0.83%) | 10,617 |
| 30 Mar 2017 | INR | 6.86 | 7.37 | 6.8 | 7.2 | 7.2 | +0.33 (+4.80%) | 26,052 |
| 29 Mar 2017 | INR | 6.76 | 7.14 | 6.76 | 6.87 | 6.87 | +0.08 (+1.18%) | 27,545 |
| 28 Mar 2017 | INR | 7.39 | 7.39 | 6.77 | 6.79 | 6.79 | -0.11 (-1.59%) | 13,817 |
| 27 Mar 2017 | INR | 7.5 | 7.5 | 6.83 | 6.9 | 6.9 | -0.09 (-1.29%) | 16,782 |
| 24 Mar 2017 | INR | 6.88 | 7.05 | 6.85 | 6.99 | 6.99 | -0.18 (-2.51%) | 38,639 |
| 23 Mar 2017 | INR | 7.2 | 7.45 | 7 | 7.17 | 7.17 | +0.05 (+0.70%) | 101,795 |
| 22 Mar 2017 | INR | 7.75 | 7.75 | 6.71 | 7.12 | 7.12 | +0.42 (+6.27%) | 36,195 |
| 21 Mar 2017 | INR | 7.5 | 7.5 | 6.66 | 6.7 | 6.7 | -0.18 (-2.62%) | 43,144 |
| 20 Mar 2017 | INR | 6.86 | 7.49 | 6.86 | 6.88 | 6.88 | -0.04 (-0.58%) | 31,980 |
| 17 Mar 2017 | INR | 7 | 7.09 | 6.85 | 6.92 | 6.92 | -0.18 (-2.54%) | 51,046 |
| 16 Mar 2017 | INR | 7.05 | 7.38 | 6.71 | 7.1 | 7.1 | 0.0 (0.0%) | 14,912 |
| 15 Mar 2017 | INR | 7.1 | 7.47 | 6.91 | 7.1 | 7.1 | -0.17 (-2.34%) | 25,678 |
| 14 Mar 2017 | INR | 7.46 | 7.46 | 7.1 | 7.27 | 7.27 | +0.23 (+3.27%) | 21,393 |
| 10 Mar 2017 | INR | 7.81 | 7.81 | 7 | 7.04 | 7.04 | -0.69 (-8.93%) | 170,687 |
| 9 Mar 2017 | INR | 7.79 | 7.79 | 7.22 | 7.73 | 7.73 | +0.33 (+4.46%) | 1,212 |
| 8 Mar 2017 | INR | 7.51 | 7.85 | 7.4 | 7.4 | 7.4 | -0.08 (-1.07%) | 7,902 |
| 7 Mar 2017 | INR | 7.79 | 7.79 | 7.45 | 7.48 | 7.48 | -0.22 (-2.86%) | 1,805 |
| 6 Mar 2017 | INR | 7.8 | 7.95 | 7.41 | 7.7 | 7.7 | -0.05 (-0.65%) | 16,544 |
| 3 Mar 2017 | INR | 7.68 | 7.89 | 7.35 | 7.75 | 7.75 | -0.03 (-0.39%) | 20,332 |
| 2 Mar 2017 | INR | 7.7 | 7.88 | 7.7 | 7.78 | 7.78 | +0.07 (+0.91%) | 9,739 |
| 1 Mar 2017 | INR | 7.75 | 7.96 | 7.67 | 7.71 | 7.71 | -0.08 (-1.03%) | 25,675 |
| 28 Feb 2017 | INR | 7.81 | 7.95 | 7.75 | 7.79 | 7.79 | -0.2 (-2.50%) | 28,626 |
| 27 Feb 2017 | INR | 7.76 | 8 | 7.76 | 7.99 | 7.99 | 0.0 (0.0%) | 11,750 |
| 23 Feb 2017 | INR | 8.09 | 8.09 | 7.71 | 7.99 | 7.99 | +0.09 (+1.14%) | 29,474 |
| 22 Feb 2017 | INR | 8 | 8 | 7.8 | 7.9 | 7.9 | -0.15 (-1.86%) | 17,288 |
| 21 Feb 2017 | INR | 8.03 | 8.05 | 7.88 | 8.05 | 8.05 | +0.03 (+0.37%) | 20,086 |
| 20 Feb 2017 | INR | 8.25 | 8.25 | 8.01 | 8.02 | 8.02 | -0.13 (-1.60%) | 24,567 |
| 17 Feb 2017 | INR | 7.65 | 8.25 | 7.65 | 8.15 | 8.15 | +0.5 (+6.54%) | 56,016 |
