| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 6.9 | 6.9 | 6.56 | 6.63 | 3.1824 | -0.27 (-3.91%) | 132,126 |
| 17 May 2017 | INR | 6.9 | 7.1 | 6.9 | 6.9 | 3.312 | -0.1 (-1.43%) | 105,310 |
| 16 May 2017 | INR | 6.8 | 7.1 | 6.8 | 7 | 3.36 | +0.14 (+2.04%) | 47,334 |
| 15 May 2017 | INR | 6.99 | 6.99 | 6.6 | 6.86 | 3.2928 | -0.04 (-0.58%) | 119,509 |
| 12 May 2017 | INR | 7.1 | 7.14 | 6.8 | 6.9 | 3.312 | -0.06 (-0.86%) | 120,831 |
| 11 May 2017 | INR | 7.34 | 7.38 | 6.91 | 6.96 | 3.3408 | -0.16 (-2.25%) | 142,726 |
| 10 May 2017 | INR | 6.98 | 7.15 | 6.9 | 7.12 | 3.4176 | +0.29 (+4.25%) | 187,485 |
| 9 May 2017 | INR | 6.68 | 6.85 | 6.6 | 6.83 | 3.2784 | +0.15 (+2.25%) | 119,310 |
| 8 May 2017 | INR | 6.65 | 6.85 | 6.5 | 6.68 | 3.2064 | 0.0 (0.0%) | 119,309 |
| 5 May 2017 | INR | 6.75 | 6.8 | 6.49 | 6.68 | 3.2064 | -0.15 (-2.20%) | 298,831 |
| 4 May 2017 | INR | 6.95 | 7.17 | 6.79 | 6.83 | 3.2784 | -0.18 (-2.57%) | 261,675 |
| 3 May 2017 | INR | 7.02 | 7.25 | 6.98 | 7.01 | 3.3648 | -0.14 (-1.96%) | 275,244 |
| 2 May 2017 | INR | 7.48 | 7.48 | 7 | 7.15 | 3.432 | -0.07 (-0.97%) | 346,181 |
| 28 Apr 2017 | INR | 7.45 | 7.45 | 7.15 | 7.22 | 3.4656 | -0.08 (-1.10%) | 173,967 |
| 27 Apr 2017 | INR | 7.5 | 7.53 | 7.28 | 7.3 | 3.504 | -0.1 (-1.35%) | 106,956 |
| 26 Apr 2017 | INR | 7.45 | 7.5 | 7.36 | 7.4 | 3.552 | -0.08 (-1.07%) | 128,594 |
| 25 Apr 2017 | INR | 7.35 | 7.6 | 7.35 | 7.48 | 3.5904 | -0.01 (-0.13%) | 97,056 |
| 24 Apr 2017 | INR | 7.5 | 7.6 | 7.4 | 7.49 | 3.5952 | 0.0 (0.0%) | 143,100 |
| 21 Apr 2017 | INR | 7.38 | 7.65 | 7.35 | 7.49 | 3.5952 | +0.08 (+1.08%) | 340,705 |
| 20 Apr 2017 | INR | 7.4 | 7.64 | 7.37 | 7.41 | 3.5568 | -0.07 (-0.94%) | 186,621 |
| 19 Apr 2017 | INR | 7.45 | 7.65 | 7.45 | 7.48 | 3.5904 | -0.05 (-0.66%) | 100,866 |
| 18 Apr 2017 | INR | 7.72 | 7.73 | 7.5 | 7.53 | 3.6144 | +0.02 (+0.27%) | 149,178 |
| 17 Apr 2017 | INR | 7.75 | 7.8 | 7.4 | 7.51 | 3.6048 | -0.09 (-1.18%) | 190,716 |
| 13 Apr 2017 | INR | 7.92 | 7.92 | 7.52 | 7.6 | 3.648 | -0.03 (-0.39%) | 289,282 |
| 12 Apr 2017 | INR | 7.82 | 7.98 | 7.55 | 7.63 | 3.6624 | -0.18 (-2.30%) | 209,403 |
| 11 Apr 2017 | INR | 8.02 | 8.14 | 7.79 | 7.81 | 3.7488 | -0.21 (-2.62%) | 175,940 |
| 10 Apr 2017 | INR | 8.49 | 8.6 | 8.02 | 8.02 | 3.8496 | -0.42 (-4.98%) | 190,364 |
| 7 Apr 2017 | INR | 8.25 | 8.62 | 8.25 | 8.44 | 4.0512 | +0.09 (+1.08%) | 188,663 |
| 6 Apr 2017 | INR | 8 | 8.6 | 7.91 | 8.35 | 4.008 | +0.11 (+1.33%) | 158,114 |
| 5 Apr 2017 | INR | 8.05 | 8.35 | 8 | 8.24 | 3.9552 | +0.19 (+2.36%) | 350,597 |
