| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | INR | 8.4 | 8.7 | 8.1 | 8.2 | 8.2 | -0.15 (-1.80%) | 209,346 |
| 21 Apr 2017 | INR | 7.35 | 8.6 | 7.3 | 8.35 | 8.35 | +1.15 (+15.97%) | 630,650 |
| 20 Apr 2017 | INR | 7.05 | 7.35 | 6.95 | 7.2 | 7.2 | +0.15 (+2.13%) | 69,066 |
| 19 Apr 2017 | INR | 7 | 7.15 | 6.95 | 7.05 | 7.05 | -0.05 (-0.70%) | 25,648 |
| 18 Apr 2017 | INR | 7.45 | 7.55 | 7 | 7.1 | 7.1 | -0.2 (-2.74%) | 33,581 |
| 17 Apr 2017 | INR | 7.2 | 7.55 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 22,145 |
| 13 Apr 2017 | INR | 7.4 | 7.45 | 7.2 | 7.25 | 7.25 | -0.1 (-1.36%) | 43,067 |
| 12 Apr 2017 | INR | 7.7 | 7.7 | 7.1 | 7.35 | 7.35 | -0.2 (-2.65%) | 71,019 |
| 11 Apr 2017 | INR | 7.65 | 7.9 | 7.5 | 7.55 | 7.55 | +0.05 (+0.67%) | 90,220 |
| 10 Apr 2017 | INR | 7.7 | 7.9 | 7.4 | 7.5 | 7.5 | -0.2 (-2.60%) | 58,573 |
| 7 Apr 2017 | INR | 7.9 | 7.95 | 7.55 | 7.7 | 7.7 | -0.1 (-1.28%) | 51,449 |
| 6 Apr 2017 | INR | 7.7 | 7.95 | 7.45 | 7.8 | 7.8 | +0.1 (+1.30%) | 89,743 |
| 5 Apr 2017 | INR | 7.25 | 7.9 | 7.1 | 7.7 | 7.7 | +0.5 (+6.94%) | 157,797 |
| 3 Apr 2017 | INR | 6.45 | 7.3 | 6.45 | 7.2 | 7.2 | +0.6 (+9.09%) | 109,656 |
| 31 Mar 2017 | INR | 6.35 | 6.7 | 6.35 | 6.6 | 6.6 | +0.3 (+4.76%) | 54,225 |
| 30 Mar 2017 | INR | 6.2 | 6.35 | 6.1 | 6.3 | 6.3 | +0.1 (+1.61%) | 107,347 |
| 29 Mar 2017 | INR | 6.45 | 6.7 | 6.1 | 6.2 | 6.2 | -0.25 (-3.88%) | 72,668 |
| 28 Mar 2017 | INR | 6.4 | 6.75 | 6.35 | 6.45 | 6.45 | -0.05 (-0.77%) | 54,076 |
| 27 Mar 2017 | INR | 6.55 | 6.65 | 6.35 | 6.5 | 6.5 | -0.1 (-1.52%) | 34,415 |
| 24 Mar 2017 | INR | 6.65 | 6.8 | 6.55 | 6.6 | 6.6 | -0.1 (-1.49%) | 33,022 |
| 23 Mar 2017 | INR | 6.9 | 6.95 | 6.6 | 6.7 | 6.7 | -0.05 (-0.74%) | 32,788 |
| 22 Mar 2017 | INR | 6.8 | 6.85 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 38,708 |
| 21 Mar 2017 | INR | 6.85 | 7 | 6.75 | 6.85 | 6.85 | -0.05 (-0.72%) | 23,634 |
| 20 Mar 2017 | INR | 6.9 | 7.05 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 31,537 |
| 17 Mar 2017 | INR | 6.95 | 7.05 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 21,596 |
| 16 Mar 2017 | INR | 7.15 | 7.2 | 6.8 | 6.9 | 6.9 | -0.1 (-1.43%) | 136,155 |
| 15 Mar 2017 | INR | 7.1 | 7.15 | 6.9 | 7 | 7 | 0.0 (0.0%) | 92,276 |
| 14 Mar 2017 | INR | 7.05 | 7.3 | 6.9 | 7 | 7 | -0.05 (-0.71%) | 166,711 |
| 10 Mar 2017 | INR | 7.1 | 7.3 | 7.05 | 7.05 | 7.05 | -0.15 (-2.08%) | 34,482 |
| 9 Mar 2017 | INR | 7 | 7.25 | 7 | 7.2 | 7.2 | +0.1 (+1.41%) | 15,950 |
