| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 5.45 | 5.53 | 5.4 | 5.47 | 5.47 | -0.05 (-0.91%) | 337,289 |
| 17 May 2017 | INR | 5.46 | 5.75 | 5.3 | 5.52 | 5.52 | +0.04 (+0.73%) | 800,591 |
| 16 May 2017 | INR | 5.61 | 5.68 | 5.45 | 5.48 | 5.48 | -0.17 (-3.01%) | 843,564 |
| 15 May 2017 | INR | 5.02 | 5.72 | 4.81 | 5.65 | 5.65 | +0.63 (+12.55%) | 1,596,126 |
| 12 May 2017 | INR | 5.3 | 5.3 | 5 | 5.02 | 5.02 | -0.27 (-5.10%) | 1,217,300 |
| 11 May 2017 | INR | 5.42 | 5.46 | 5.25 | 5.29 | 5.29 | -0.13 (-2.40%) | 1,052,326 |
| 10 May 2017 | INR | 5.65 | 5.65 | 5.35 | 5.42 | 5.42 | -0.08 (-1.45%) | 657,285 |
| 9 May 2017 | INR | 5.53 | 5.63 | 5.41 | 5.5 | 5.5 | -0.09 (-1.61%) | 616,304 |
| 8 May 2017 | INR | 5.78 | 5.99 | 5.51 | 5.59 | 5.59 | +0.01 (+0.18%) | 850,250 |
| 5 May 2017 | INR | 5.72 | 5.72 | 5.53 | 5.58 | 5.58 | -0.07 (-1.24%) | 470,224 |
| 4 May 2017 | INR | 5.73 | 5.8 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 846,404 |
| 3 May 2017 | INR | 5.79 | 5.84 | 5.69 | 5.75 | 5.75 | -0.04 (-0.69%) | 1,139,248 |
| 2 May 2017 | INR | 6 | 6.1 | 5.76 | 5.79 | 5.79 | -0.17 (-2.85%) | 791,416 |
| 28 Apr 2017 | INR | 6.15 | 6.15 | 5.89 | 5.96 | 5.96 | +0.15 (+2.58%) | 2,937,688 |
| 27 Apr 2017 | INR | 5.7 | 6.08 | 5.55 | 5.81 | 5.81 | +0.25 (+4.50%) | 13,288,891 |
| 26 Apr 2017 | INR | 5.71 | 5.86 | 5.5 | 5.56 | 5.56 | -0.13 (-2.28%) | 1,430,708 |
| 25 Apr 2017 | INR | 5.75 | 5.89 | 5.65 | 5.69 | 5.69 | -0.05 (-0.87%) | 877,788 |
| 24 Apr 2017 | INR | 5.96 | 5.96 | 5.72 | 5.74 | 5.74 | 0.0 (0.0%) | 1,143,000 |
| 21 Apr 2017 | INR | 5.83 | 5.87 | 5.71 | 5.74 | 5.74 | -0.07 (-1.20%) | 858,013 |
| 20 Apr 2017 | INR | 5.77 | 5.89 | 5.67 | 5.81 | 5.81 | +0.09 (+1.57%) | 1,657,361 |
| 19 Apr 2017 | INR | 5.81 | 5.9 | 5.66 | 5.72 | 5.72 | -0.09 (-1.55%) | 976,770 |
| 18 Apr 2017 | INR | 6.1 | 6.28 | 5.65 | 5.81 | 5.81 | -0.16 (-2.68%) | 2,502,519 |
| 17 Apr 2017 | INR | 6.1 | 6.25 | 5.95 | 5.97 | 5.97 | +0.01 (+0.17%) | 1,174,970 |
| 13 Apr 2017 | INR | 6 | 6.14 | 5.91 | 5.96 | 5.96 | -0.03 (-0.50%) | 1,858,061 |
| 12 Apr 2017 | INR | 6.49 | 6.49 | 5.95 | 5.99 | 5.99 | -0.39 (-6.11%) | 1,995,865 |
| 11 Apr 2017 | INR | 6.24 | 6.59 | 6.24 | 6.38 | 6.38 | +0.26 (+4.25%) | 1,785,853 |
| 10 Apr 2017 | INR | 6.1 | 6.25 | 6.08 | 6.12 | 6.12 | +0.02 (+0.33%) | 663,565 |
| 7 Apr 2017 | INR | 6.15 | 6.44 | 5.95 | 6.1 | 6.1 | -0.01 (-0.16%) | 2,368,534 |
| 6 Apr 2017 | INR | 5.9 | 6.47 | 5.84 | 6.11 | 6.11 | +0.36 (+6.26%) | 2,697,666 |
| 5 Apr 2017 | INR | 5.7 | 5.95 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 870,504 |
