| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 7.95 | 8.1 | 7.65 | 7.8 | 7.8 | -0.15 (-1.89%) | 505,814 |
| 3 Apr 2017 | INR | 7.95 | 8.1 | 7.8 | 7.95 | 7.95 | +0.15 (+1.92%) | 179,252 |
| 31 Mar 2017 | INR | 7.65 | 7.8 | 7.65 | 7.8 | 7.8 | +0.3 (+4%) | 61,141 |
| 30 Mar 2017 | INR | 7.35 | 7.5 | 7.2 | 7.5 | 7.5 | +0.3 (+4.17%) | 113,144 |
| 29 Mar 2017 | INR | 7.65 | 7.8 | 7.2 | 7.2 | 7.2 | -0.3 (-4%) | 165,788 |
| 28 Mar 2017 | INR | 7.8 | 7.8 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 235,329 |
| 27 Mar 2017 | INR | 8.1 | 8.1 | 7.65 | 7.8 | 7.8 | -0.15 (-1.89%) | 97,442 |
| 24 Mar 2017 | INR | 7.95 | 8.25 | 7.8 | 7.95 | 7.95 | -0.15 (-1.85%) | 212,934 |
| 23 Mar 2017 | INR | 7.8 | 8.25 | 7.8 | 8.1 | 8.1 | +0.15 (+1.89%) | 106,601 |
| 22 Mar 2017 | INR | 7.65 | 7.95 | 7.35 | 7.95 | 7.95 | +0.3 (+3.92%) | 260,580 |
| 21 Mar 2017 | INR | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -0.15 (-1.92%) | 147,782 |
| 20 Mar 2017 | INR | 7.8 | 8.25 | 7.8 | 7.8 | 7.8 | -0.15 (-1.89%) | 149,646 |
| 17 Mar 2017 | INR | 8.1 | 8.25 | 7.8 | 7.95 | 7.95 | -0.15 (-1.85%) | 87,684 |
| 16 Mar 2017 | INR | 7.95 | 8.4 | 7.95 | 8.1 | 8.1 | 0.0 (0.0%) | 207,509 |
| 15 Mar 2017 | INR | 7.8 | 8.1 | 7.5 | 8.1 | 8.1 | +0.3 (+3.85%) | 233,785 |
| 14 Mar 2017 | INR | 7.65 | 7.95 | 7.5 | 7.8 | 7.8 | +0.15 (+1.96%) | 68,396 |
| 10 Mar 2017 | INR | 7.8 | 7.95 | 7.65 | 7.65 | 7.65 | -0.3 (-3.77%) | 129,800 |
| 9 Mar 2017 | INR | 8.25 | 8.4 | 7.95 | 7.95 | 7.95 | -0.3 (-3.64%) | 132,409 |
| 8 Mar 2017 | INR | 8.4 | 8.55 | 8.25 | 8.25 | 8.25 | -0.3 (-3.51%) | 64,469 |
| 7 Mar 2017 | INR | 8.55 | 8.7 | 8.4 | 8.55 | 8.55 | -0.15 (-1.72%) | 59,517 |
| 6 Mar 2017 | INR | 8.85 | 9 | 8.4 | 8.7 | 8.7 | 0.0 (0.0%) | 151,067 |
| 3 Mar 2017 | INR | 8.7 | 9 | 8.4 | 8.7 | 8.7 | 0.0 (0.0%) | 142,447 |
| 2 Mar 2017 | INR | 8.85 | 9 | 8.7 | 8.7 | 8.7 | -0.3 (-3.33%) | 87,182 |
| 1 Mar 2017 | INR | 8.7 | 9 | 8.55 | 9 | 9 | +0.3 (+3.45%) | 204,344 |
| 28 Feb 2017 | INR | 8.55 | 9.15 | 8.55 | 8.7 | 8.7 | -0.15 (-1.69%) | 81,224 |
| 27 Feb 2017 | INR | 9 | 9 | 8.85 | 8.85 | 8.85 | -0.45 (-4.84%) | 76,445 |
| 23 Feb 2017 | INR | 9 | 9.45 | 8.7 | 9.3 | 9.3 | +0.15 (+1.64%) | 372,828 |
| 22 Feb 2017 | INR | 9.45 | 9.6 | 9.15 | 9.15 | 9.15 | -0.45 (-4.69%) | 199,201 |
| 21 Feb 2017 | INR | 8.85 | 9.6 | 8.85 | 9.6 | 9.6 | +0.45 (+4.92%) | 151,262 |
| 20 Feb 2017 | INR | 9.3 | 9.45 | 9 | 9.15 | 9.15 | -0.15 (-1.61%) | 104,051 |
