| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | INR | 4.48 | 4.55 | 4.44 | 4.55 | 4.55 | +0.06 (+1.34%) | 13,700 |
| 28 Apr 2017 | INR | 4.6 | 4.6 | 4.43 | 4.49 | 4.49 | -0.16 (-3.44%) | 12,833 |
| 27 Apr 2017 | INR | 4.35 | 4.7 | 4.33 | 4.65 | 4.65 | +0.16 (+3.56%) | 24,651 |
| 26 Apr 2017 | INR | 4.49 | 4.59 | 4.2 | 4.49 | 4.49 | +0.11 (+2.51%) | 22,983 |
| 25 Apr 2017 | INR | 4.59 | 4.59 | 4.36 | 4.38 | 4.38 | -0.2 (-4.37%) | 13,520 |
| 24 Apr 2017 | INR | 4.36 | 4.65 | 4.36 | 4.58 | 4.58 | +0.09 (+2.00%) | 13,195 |
| 21 Apr 2017 | INR | 4.52 | 4.75 | 4.38 | 4.49 | 4.49 | -0.04 (-0.88%) | 16,796 |
| 20 Apr 2017 | INR | 4.6 | 4.61 | 4.26 | 4.53 | 4.53 | +0.05 (+1.12%) | 14,626 |
| 19 Apr 2017 | INR | 4.56 | 4.6 | 4.25 | 4.48 | 4.48 | +0.02 (+0.45%) | 23,066 |
| 18 Apr 2017 | INR | 4.23 | 4.6 | 4.23 | 4.46 | 4.46 | +0.01 (+0.22%) | 13,315 |
| 17 Apr 2017 | INR | 4.5 | 4.63 | 4.22 | 4.45 | 4.45 | +0.01 (+0.23%) | 17,029 |
| 13 Apr 2017 | INR | 4.37 | 4.68 | 4.28 | 4.44 | 4.44 | -0.06 (-1.33%) | 31,158 |
| 12 Apr 2017 | INR | 4.45 | 4.8 | 4.4 | 4.5 | 4.5 | -0.09 (-1.96%) | 42,089 |
| 11 Apr 2017 | INR | 4.36 | 4.67 | 4.34 | 4.59 | 4.59 | +0.12 (+2.68%) | 18,217 |
| 10 Apr 2017 | INR | 4.6 | 4.68 | 4.43 | 4.47 | 4.47 | -0.19 (-4.08%) | 21,819 |
| 7 Apr 2017 | INR | 4.66 | 4.79 | 4.43 | 4.66 | 4.66 | 0.0 (0.0%) | 41,526 |
| 6 Apr 2017 | INR | 4.37 | 4.8 | 4.37 | 4.66 | 4.66 | +0.06 (+1.30%) | 37,540 |
| 5 Apr 2017 | INR | 4.4 | 4.64 | 4.24 | 4.6 | 4.6 | +0.17 (+3.84%) | 46,569 |
| 3 Apr 2017 | INR | 4.29 | 4.45 | 4.13 | 4.43 | 4.43 | +0.16 (+3.75%) | 20,428 |
| 31 Mar 2017 | INR | 4.15 | 4.3 | 4 | 4.27 | 4.27 | +0.17 (+4.15%) | 36,531 |
| 30 Mar 2017 | INR | 3.74 | 4.1 | 3.74 | 4.1 | 4.1 | +0.18 (+4.59%) | 20,758 |
| 29 Mar 2017 | INR | 3.75 | 4.03 | 3.65 | 3.92 | 3.92 | +0.08 (+2.08%) | 20,035 |
| 28 Mar 2017 | INR | 3.49 | 3.84 | 3.49 | 3.84 | 3.84 | +0.17 (+4.63%) | 14,058 |
| 27 Mar 2017 | INR | 3.8 | 3.9 | 3.67 | 3.67 | 3.67 | -0.17 (-4.43%) | 33,565 |
| 24 Mar 2017 | INR | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 14,498 |
| 23 Mar 2017 | INR | 3.8 | 3.9 | 3.8 | 3.8 | 3.8 | +0.07 (+1.88%) | 19,111 |
| 22 Mar 2017 | INR | 4 | 4.01 | 3.69 | 3.73 | 3.73 | -0.14 (-3.62%) | 20,972 |
| 21 Mar 2017 | INR | 4.25 | 4.25 | 3.87 | 3.87 | 3.87 | -0.2 (-4.91%) | 16,734 |
| 20 Mar 2017 | INR | 4.06 | 4.07 | 3.74 | 4.07 | 4.07 | +0.14 (+3.56%) | 24,396 |
| 17 Mar 2017 | INR | 4.05 | 4.1 | 3.72 | 3.93 | 3.93 | +0.02 (+0.51%) | 26,021 |
