| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 8.37 | 8.37 | 8.02 | 8.37 | 8.37 | +0.39 (+4.89%) | 102,000 |
| 31 Mar 2017 | INR | 7.6 | 8.07 | 7.6 | 7.98 | 7.98 | +0.18 (+2.31%) | 12,394 |
| 30 Mar 2017 | INR | 7.99 | 7.99 | 7.27 | 7.8 | 7.8 | +0.19 (+2.50%) | 1,164 |
| 29 Mar 2017 | INR | 7.6 | 7.91 | 7.6 | 7.61 | 7.61 | +0.01 (+0.13%) | 33,144 |
| 28 Mar 2017 | INR | 7.7 | 8 | 7.51 | 7.6 | 7.6 | -0.3 (-3.80%) | 764,398 |
| 27 Mar 2017 | INR | 7.44 | 7.9 | 7.36 | 7.9 | 7.9 | +0.25 (+3.27%) | 13,422 |
| 24 Mar 2017 | INR | 7.66 | 7.85 | 7.5 | 7.65 | 7.65 | -0.14 (-1.80%) | 17,326 |
| 23 Mar 2017 | INR | 7.6 | 8 | 7.42 | 7.79 | 7.79 | +0.05 (+0.65%) | 16,935 |
| 22 Mar 2017 | INR | 7.6 | 7.8 | 7.45 | 7.74 | 7.74 | +0.14 (+1.84%) | 21,908 |
| 21 Mar 2017 | INR | 7.8 | 7.9 | 7.5 | 7.6 | 7.6 | -0.21 (-2.69%) | 8,278 |
| 20 Mar 2017 | INR | 7.82 | 7.95 | 7.8 | 7.81 | 7.81 | -0.17 (-2.13%) | 9,481 |
| 17 Mar 2017 | INR | 7.82 | 8 | 7.82 | 7.98 | 7.98 | -0.02 (-0.25%) | 18,211 |
| 16 Mar 2017 | INR | 8 | 8 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 11,700 |
| 15 Mar 2017 | INR | 8.1 | 8.1 | 7.85 | 7.9 | 7.9 | -0.1 (-1.25%) | 19,206 |
| 14 Mar 2017 | INR | 8.4 | 8.4 | 7.8 | 8 | 8 | 0.0 (0.0%) | 18,592 |
| 10 Mar 2017 | INR | 8 | 8.3 | 7.9 | 8 | 8 | +0.05 (+0.63%) | 3,466 |
| 9 Mar 2017 | INR | 7.9 | 7.95 | 7.9 | 7.95 | 7.95 | +0.07 (+0.89%) | 3,315 |
| 8 Mar 2017 | INR | 7.94 | 8 | 7.81 | 7.88 | 7.88 | -0.16 (-1.99%) | 6,942 |
| 7 Mar 2017 | INR | 8.3 | 8.34 | 7.85 | 8.04 | 8.04 | +0.09 (+1.13%) | 101,866 |
| 6 Mar 2017 | INR | 8.4 | 8.4 | 7.62 | 7.95 | 7.95 | -0.06 (-0.75%) | 12,916 |
| 3 Mar 2017 | INR | 7.8 | 8.04 | 7.65 | 8.01 | 8.01 | +0.35 (+4.57%) | 32,157 |
| 2 Mar 2017 | INR | 8.01 | 8.01 | 7.57 | 7.66 | 7.66 | -0.29 (-3.65%) | 9,557 |
| 1 Mar 2017 | INR | 8.3 | 8.3 | 7.79 | 7.95 | 7.95 | -0.25 (-3.05%) | 10,069 |
| 28 Feb 2017 | INR | 8.3 | 8.48 | 8.07 | 8.2 | 8.2 | -0.17 (-2.03%) | 6,805 |
| 27 Feb 2017 | INR | 8.54 | 8.54 | 8.13 | 8.37 | 8.37 | +0.16 (+1.95%) | 8,981 |
| 23 Feb 2017 | INR | 8.49 | 8.5 | 8.1 | 8.21 | 8.21 | 0.0 (0.0%) | 12,817 |
| 22 Feb 2017 | INR | 8 | 8.6 | 8 | 8.21 | 8.21 | -0.05 (-0.61%) | 17,632 |
| 21 Feb 2017 | INR | 8.69 | 8.69 | 8.06 | 8.26 | 8.26 | -0.12 (-1.43%) | 4,940 |
| 20 Feb 2017 | INR | 8.9 | 8.9 | 8.3 | 8.38 | 8.38 | -0.18 (-2.10%) | 29,440 |
| 17 Feb 2017 | INR | 8.45 | 8.6 | 8.17 | 8.56 | 8.56 | +0.18 (+2.15%) | 7,650 |
