| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2017 | INR | 1.4 | 1.51 | 1.37 | 1.51 | 1.51 | +0.07 (+4.86%) | 8,105 |
| 29 May 2017 | INR | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | +0.05 (+3.60%) | 1,275 |
| 26 May 2017 | INR | 1.33 | 1.39 | 1.27 | 1.39 | 1.39 | +0.06 (+4.51%) | 8,752 |
| 25 May 2017 | INR | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 6,601 |
| 24 May 2017 | INR | 1.39 | 1.51 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 2,052 |
| 23 May 2017 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 5 |
| 22 May 2017 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 6,801 |
| 19 May 2017 | INR | 1.53 | 1.69 | 1.53 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,605 |
| 18 May 2017 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.07 (-4.17%) | 645 |
| 17 May 2017 | INR | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 8,110 |
| 16 May 2017 | INR | 1.68 | 1.81 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 46,510 |
| 15 May 2017 | INR | 1.9 | 1.9 | 1.73 | 1.73 | 1.73 | -0.08 (-4.42%) | 16,433 |
| 12 May 2017 | INR | 1.81 | 1.81 | 1.8 | 1.81 | 1.81 | +0.08 (+4.62%) | 35,653 |
| 11 May 2017 | INR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
| 10 May 2017 | INR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.08 (+4.85%) | 40,729 |
| 9 May 2017 | INR | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 2,181 |
| 8 May 2017 | INR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | +0.08 (+4.85%) | 26,800 |
| 5 May 2017 | INR | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | -0.04 (-2.37%) | 17,053 |
| 4 May 2017 | INR | 1.53 | 1.69 | 1.53 | 1.69 | 1.69 | +0.08 (+4.97%) | 622,251 |
| 3 May 2017 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | +0.07 (+4.55%) | 62,204 |
| 2 May 2017 | INR | 1.4 | 1.54 | 1.4 | 1.54 | 1.54 | +0.07 (+4.76%) | 17,850 |
| 28 Apr 2017 | INR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.13 (+9.70%) | 9,500 |
| 27 Apr 2017 | INR | 1.1 | 1.34 | 1.1 | 1.34 | 1.34 | +0.12 (+9.84%) | 135,824 |
| 26 Apr 2017 | INR | 1.07 | 1.22 | 1.07 | 1.22 | 1.22 | +0.11 (+9.91%) | 93,811 |
| 25 Apr 2017 | INR | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -0.07 (-5.93%) | 58,625 |
| 24 Apr 2017 | INR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | +0.1 (+9.26%) | 186,189 |
| 21 Apr 2017 | INR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.07 (-6.09%) | 123,261 |
| 20 Apr 2017 | INR | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -0.08 (-6.50%) | 81,963 |
| 19 Apr 2017 | INR | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 460,909 |
| 18 Apr 2017 | INR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 301,507 |
