| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 7.5 | 7.55 | 7.2 | 7.29 | 7.29 | -0.02 (-0.27%) | 51,596 |
| 31 Mar 2017 | INR | 7.12 | 7.65 | 7 | 7.31 | 7.31 | +0.35 (+5.03%) | 174,109 |
| 30 Mar 2017 | INR | 6.9 | 7.14 | 6.9 | 6.96 | 6.96 | -0.04 (-0.57%) | 39,849 |
| 29 Mar 2017 | INR | 7.11 | 7.29 | 6.95 | 7 | 7 | -0.22 (-3.05%) | 123,097 |
| 28 Mar 2017 | INR | 7.02 | 7.49 | 7.02 | 7.22 | 7.22 | +0.19 (+2.70%) | 70,256 |
| 27 Mar 2017 | INR | 7.06 | 7.2 | 7 | 7.03 | 7.03 | -0.03 (-0.42%) | 57,456 |
| 24 Mar 2017 | INR | 7.18 | 7.2 | 7.01 | 7.06 | 7.06 | -0.05 (-0.70%) | 42,126 |
| 23 Mar 2017 | INR | 7.02 | 7.19 | 7.02 | 7.11 | 7.11 | -0.02 (-0.28%) | 28,236 |
| 22 Mar 2017 | INR | 7.11 | 7.3 | 6.95 | 7.13 | 7.13 | -0.03 (-0.42%) | 86,021 |
| 21 Mar 2017 | INR | 7.2 | 7.25 | 7.01 | 7.16 | 7.16 | -0.06 (-0.83%) | 25,844 |
| 20 Mar 2017 | INR | 7.2 | 7.29 | 7.11 | 7.22 | 7.22 | +0.06 (+0.84%) | 26,769 |
| 17 Mar 2017 | INR | 7.18 | 7.25 | 7.04 | 7.16 | 7.16 | -0.01 (-0.14%) | 51,755 |
| 16 Mar 2017 | INR | 7.15 | 7.25 | 7.15 | 7.17 | 7.17 | +0.06 (+0.84%) | 48,302 |
| 15 Mar 2017 | INR | 7.04 | 7.14 | 7 | 7.11 | 7.11 | +0.08 (+1.14%) | 48,249 |
| 14 Mar 2017 | INR | 7 | 7.18 | 7 | 7.03 | 7.03 | 0.0 (0.0%) | 31,073 |
| 10 Mar 2017 | INR | 7.1 | 7.13 | 7 | 7.03 | 7.03 | -0.07 (-0.99%) | 31,535 |
| 9 Mar 2017 | INR | 7.15 | 7.15 | 6.97 | 7.1 | 7.1 | +0.01 (+0.14%) | 16,453 |
| 8 Mar 2017 | INR | 7.09 | 7.1 | 7.02 | 7.09 | 7.09 | +0.05 (+0.71%) | 16,156 |
| 7 Mar 2017 | INR | 6.96 | 7.15 | 6.96 | 7.04 | 7.04 | +0.03 (+0.43%) | 35,925 |
| 6 Mar 2017 | INR | 7 | 7.15 | 6.95 | 7.01 | 7.01 | +0.01 (+0.14%) | 47,945 |
| 3 Mar 2017 | INR | 7.02 | 7.23 | 6.95 | 7 | 7 | -0.06 (-0.85%) | 95,457 |
| 2 Mar 2017 | INR | 7.08 | 7.3 | 7.01 | 7.06 | 7.06 | -0.2 (-2.75%) | 71,181 |
| 1 Mar 2017 | INR | 7.2 | 7.28 | 7.16 | 7.26 | 7.26 | +0.17 (+2.40%) | 41,917 |
| 28 Feb 2017 | INR | 7.24 | 7.4 | 7.01 | 7.09 | 7.09 | -0.08 (-1.12%) | 47,966 |
| 27 Feb 2017 | INR | 7.22 | 7.33 | 7.11 | 7.17 | 7.17 | -0.09 (-1.24%) | 21,145 |
| 23 Feb 2017 | INR | 7.32 | 7.32 | 7.22 | 7.26 | 7.26 | -0.06 (-0.82%) | 8,357 |
| 22 Feb 2017 | INR | 7.15 | 7.33 | 7.15 | 7.32 | 7.32 | +0.16 (+2.23%) | 39,849 |
| 21 Feb 2017 | INR | 7.18 | 7.38 | 7.1 | 7.16 | 7.16 | -0.06 (-0.83%) | 64,025 |
| 20 Feb 2017 | INR | 7.18 | 7.34 | 7.16 | 7.22 | 7.22 | +0.04 (+0.56%) | 58,114 |
| 17 Feb 2017 | INR | 7.27 | 7.34 | 7.17 | 7.18 | 7.18 | -0.1 (-1.37%) | 64,367 |
