| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 7.8 | 8.55 | 7.8 | 8.25 | 8.25 | +0.45 (+5.77%) | 148,944 |
| 18 May 2017 | INR | 8.1 | 8.1 | 7.65 | 7.8 | 7.8 | -0.15 (-1.89%) | 199,416 |
| 17 May 2017 | INR | 7.95 | 8.25 | 7.8 | 7.95 | 7.95 | 0.0 (0.0%) | 172,325 |
| 16 May 2017 | INR | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | -0.15 (-1.85%) | 53,216 |
| 15 May 2017 | INR | 8.55 | 8.55 | 7.95 | 8.1 | 8.1 | -0.3 (-3.57%) | 137,401 |
| 12 May 2017 | INR | 8.55 | 8.55 | 8.25 | 8.4 | 8.4 | -0.15 (-1.75%) | 57,237 |
| 11 May 2017 | INR | 8.7 | 8.7 | 8.4 | 8.55 | 8.55 | +0.15 (+1.79%) | 44,485 |
| 10 May 2017 | INR | 8.85 | 8.85 | 8.4 | 8.4 | 8.4 | -0.15 (-1.75%) | 46,307 |
| 9 May 2017 | INR | 8.7 | 8.85 | 8.4 | 8.55 | 8.55 | 0.0 (0.0%) | 84,077 |
| 8 May 2017 | INR | 8.1 | 8.7 | 7.95 | 8.55 | 8.55 | +0.45 (+5.56%) | 131,767 |
| 5 May 2017 | INR | 8.1 | 8.7 | 7.95 | 8.1 | 8.1 | 0.0 (0.0%) | 138,221 |
| 4 May 2017 | INR | 8.4 | 8.55 | 8.1 | 8.1 | 8.1 | -0.3 (-3.57%) | 69,189 |
| 3 May 2017 | INR | 8.4 | 8.7 | 8.4 | 8.4 | 8.4 | -0.3 (-3.45%) | 108,349 |
| 2 May 2017 | INR | 8.55 | 8.85 | 8.4 | 8.7 | 8.7 | +0.3 (+3.57%) | 97,759 |
| 28 Apr 2017 | INR | 8.85 | 9 | 8.25 | 8.4 | 8.4 | -0.45 (-5.08%) | 338,858 |
| 27 Apr 2017 | INR | 8.4 | 8.85 | 7.95 | 8.85 | 8.85 | +0.75 (+9.26%) | 257,534 |
| 26 Apr 2017 | INR | 8.4 | 8.4 | 7.95 | 8.1 | 8.1 | -0.15 (-1.82%) | 114,701 |
| 25 Apr 2017 | INR | 8.55 | 8.55 | 8.1 | 8.25 | 8.25 | -0.15 (-1.79%) | 80,472 |
| 24 Apr 2017 | INR | 8.7 | 9 | 8.25 | 8.4 | 8.4 | 0.0 (0.0%) | 203,777 |
| 21 Apr 2017 | INR | 7.8 | 8.4 | 7.65 | 8.4 | 8.4 | +0.75 (+9.80%) | 305,399 |
| 20 Apr 2017 | INR | 7.8 | 8.1 | 7.65 | 7.65 | 7.65 | -0.3 (-3.77%) | 90,912 |
| 19 Apr 2017 | INR | 7.8 | 7.95 | 7.65 | 7.95 | 7.95 | 0.0 (0.0%) | 76,985 |
| 18 Apr 2017 | INR | 8.1 | 8.1 | 7.8 | 7.95 | 7.95 | 0.0 (0.0%) | 118,391 |
| 17 Apr 2017 | INR | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | +0.15 (+1.92%) | 73,540 |
| 13 Apr 2017 | INR | 8.25 | 8.25 | 7.65 | 7.8 | 7.8 | -0.3 (-3.70%) | 63,880 |
| 12 Apr 2017 | INR | 8.25 | 8.25 | 7.8 | 8.1 | 8.1 | -0.15 (-1.82%) | 72,315 |
| 11 Apr 2017 | INR | 8.4 | 8.55 | 8.1 | 8.25 | 8.25 | +0.15 (+1.85%) | 81,961 |
| 10 Apr 2017 | INR | 7.95 | 8.4 | 7.95 | 8.1 | 8.1 | +0.15 (+1.89%) | 108,060 |
| 7 Apr 2017 | INR | 8.1 | 8.25 | 7.8 | 7.95 | 7.95 | 0.0 (0.0%) | 110,988 |
| 6 Apr 2017 | INR | 7.95 | 8.1 | 7.8 | 7.95 | 7.95 | +0.15 (+1.92%) | 203,353 |
