| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 4.91 | 5.14 | 4.85 | 4.86 | 4.86 | -0.21 (-4.14%) | 25,526 |
| 31 Mar 2017 | INR | 5 | 5.08 | 4.81 | 5.07 | 5.07 | +0.12 (+2.42%) | 9,095 |
| 30 Mar 2017 | INR | 4.84 | 4.95 | 4.65 | 4.95 | 4.95 | +0.23 (+4.87%) | 9,676 |
| 29 Mar 2017 | INR | 4.66 | 4.89 | 4.66 | 4.72 | 4.72 | -0.02 (-0.42%) | 21,033 |
| 28 Mar 2017 | INR | 4.75 | 4.85 | 4.73 | 4.74 | 4.74 | -0.23 (-4.63%) | 19,329 |
| 27 Mar 2017 | INR | 4.85 | 4.99 | 4.77 | 4.97 | 4.97 | -0.04 (-0.80%) | 8,642 |
| 24 Mar 2017 | INR | 4.81 | 5.1 | 4.8 | 5.01 | 5.01 | -0.04 (-0.79%) | 41,416 |
| 23 Mar 2017 | INR | 4.86 | 5.1 | 4.85 | 5.05 | 5.05 | +0.07 (+1.41%) | 8,421 |
| 22 Mar 2017 | INR | 5.15 | 5.16 | 4.93 | 4.98 | 4.98 | -0.13 (-2.54%) | 37,249 |
| 21 Mar 2017 | INR | 5.2 | 5.29 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 19,829 |
| 20 Mar 2017 | INR | 5.25 | 5.36 | 5.12 | 5.15 | 5.15 | -0.09 (-1.72%) | 14,151 |
| 17 Mar 2017 | INR | 5.21 | 5.38 | 5.17 | 5.24 | 5.24 | -0.09 (-1.69%) | 15,332 |
| 16 Mar 2017 | INR | 5.2 | 5.4 | 5.05 | 5.33 | 5.33 | +0.13 (+2.50%) | 33,263 |
| 15 Mar 2017 | INR | 5.18 | 5.29 | 5.1 | 5.2 | 5.2 | -0.11 (-2.07%) | 7,890 |
| 14 Mar 2017 | INR | 5.32 | 5.5 | 5.23 | 5.31 | 5.31 | -0.02 (-0.38%) | 23,247 |
| 10 Mar 2017 | INR | 5.35 | 5.54 | 5.3 | 5.33 | 5.33 | -0.16 (-2.91%) | 7,129 |
| 9 Mar 2017 | INR | 5.45 | 5.53 | 5.37 | 5.49 | 5.49 | 0.0 (0.0%) | 8,061 |
| 8 Mar 2017 | INR | 5.5 | 5.74 | 5.45 | 5.49 | 5.49 | -0.22 (-3.85%) | 21,318 |
| 7 Mar 2017 | INR | 5.38 | 5.8 | 5.38 | 5.71 | 5.71 | +0.1 (+1.78%) | 16,796 |
| 6 Mar 2017 | INR | 5.5 | 5.75 | 5.5 | 5.61 | 5.61 | -0.06 (-1.06%) | 18,327 |
| 3 Mar 2017 | INR | 6 | 6.15 | 5.67 | 5.67 | 5.67 | -0.29 (-4.87%) | 74,896 |
| 2 Mar 2017 | INR | 5.71 | 5.96 | 5.71 | 5.96 | 5.96 | +0.28 (+4.93%) | 41,591 |
| 1 Mar 2017 | INR | 5.65 | 5.68 | 5.31 | 5.68 | 5.68 | +0.27 (+4.99%) | 45,909 |
| 28 Feb 2017 | INR | 5.5 | 5.64 | 5.38 | 5.41 | 5.41 | -0.25 (-4.42%) | 24,686 |
| 27 Feb 2017 | INR | 5.61 | 5.89 | 5.46 | 5.66 | 5.66 | -0.08 (-1.39%) | 52,794 |
| 23 Feb 2017 | INR | 6.18 | 6.18 | 5.67 | 5.74 | 5.74 | -0.2 (-3.37%) | 28,273 |
| 22 Feb 2017 | INR | 6.13 | 6.15 | 5.9 | 5.94 | 5.94 | -0.18 (-2.94%) | 91,920 |
| 21 Feb 2017 | INR | 6.49 | 6.49 | 5.91 | 6.12 | 6.12 | -0.1 (-1.61%) | 113,103 |
| 20 Feb 2017 | INR | 6.36 | 6.36 | 5.76 | 6.22 | 6.22 | +0.16 (+2.64%) | 366,947 |
| 17 Feb 2017 | INR | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | +0.28 (+4.84%) | 93,393 |
