| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 4.98 | 4.98 | 4.71 | 4.74 | 4.74 | -0.16 (-3.27%) | 26,150 |
| 17 May 2017 | INR | 4.8 | 5 | 4.8 | 4.9 | 4.9 | +0.07 (+1.45%) | 7,677 |
| 16 May 2017 | INR | 4.9 | 4.9 | 4.83 | 4.83 | 4.83 | -0.07 (-1.43%) | 2,965 |
| 15 May 2017 | INR | 4.76 | 4.9 | 4.76 | 4.9 | 4.9 | -0.09 (-1.80%) | 11,726 |
| 12 May 2017 | INR | 5.24 | 5.24 | 4.87 | 4.99 | 4.99 | -0.13 (-2.54%) | 14,912 |
| 11 May 2017 | INR | 4.94 | 5.2 | 4.94 | 5.12 | 5.12 | -0.07 (-1.35%) | 29,640 |
| 10 May 2017 | INR | 4.96 | 5.25 | 4.9 | 5.19 | 5.19 | +0.04 (+0.78%) | 18,246 |
| 9 May 2017 | INR | 4.93 | 5.3 | 4.93 | 5.15 | 5.15 | -0.02 (-0.39%) | 22,356 |
| 8 May 2017 | INR | 4.85 | 5.3 | 4.8 | 5.17 | 5.17 | +0.12 (+2.38%) | 27,087 |
| 5 May 2017 | INR | 4.93 | 5.2 | 4.73 | 5.05 | 5.05 | +0.08 (+1.61%) | 82,498 |
| 4 May 2017 | INR | 5.25 | 5.25 | 4.96 | 4.97 | 4.97 | -0.04 (-0.80%) | 24,489 |
| 3 May 2017 | INR | 4.93 | 5.38 | 4.93 | 5.01 | 5.01 | -0.14 (-2.72%) | 12,347 |
| 2 May 2017 | INR | 4.92 | 5.15 | 4.9 | 5.15 | 5.15 | +0.24 (+4.89%) | 18,165 |
| 28 Apr 2017 | INR | 4.9 | 5.15 | 4.81 | 4.91 | 4.91 | -0.01 (-0.20%) | 7,793 |
| 27 Apr 2017 | INR | 4.93 | 5.18 | 4.8 | 4.92 | 4.92 | -0.03 (-0.61%) | 28,780 |
| 26 Apr 2017 | INR | 5.3 | 5.33 | 4.91 | 4.95 | 4.95 | -0.16 (-3.13%) | 60,914 |
| 25 Apr 2017 | INR | 5.09 | 5.14 | 5.08 | 5.11 | 5.11 | -0.15 (-2.85%) | 12,779 |
| 24 Apr 2017 | INR | 5.3 | 5.38 | 5.07 | 5.26 | 5.26 | -0.07 (-1.31%) | 48,474 |
| 21 Apr 2017 | INR | 5.25 | 5.34 | 5.1 | 5.33 | 5.33 | +0.13 (+2.50%) | 4,022 |
| 20 Apr 2017 | INR | 5.2 | 5.35 | 5.07 | 5.2 | 5.2 | +0.08 (+1.56%) | 5,689 |
| 19 Apr 2017 | INR | 5.3 | 5.38 | 5.07 | 5.12 | 5.12 | -0.17 (-3.21%) | 17,444 |
| 18 Apr 2017 | INR | 5.1 | 5.3 | 5.1 | 5.29 | 5.29 | +0.09 (+1.73%) | 26,166 |
| 17 Apr 2017 | INR | 5.3 | 5.3 | 5.05 | 5.2 | 5.2 | -0.07 (-1.33%) | 39,544 |
| 13 Apr 2017 | INR | 5 | 5.28 | 5 | 5.27 | 5.27 | +0.24 (+4.77%) | 42,756 |
| 12 Apr 2017 | INR | 5.11 | 5.39 | 5 | 5.03 | 5.03 | -0.22 (-4.19%) | 80,991 |
| 11 Apr 2017 | INR | 5.07 | 5.4 | 5.07 | 5.25 | 5.25 | 0.0 (0.0%) | 20,210 |
| 10 Apr 2017 | INR | 5.12 | 5.25 | 5.06 | 5.25 | 5.25 | +0.09 (+1.74%) | 21,755 |
| 7 Apr 2017 | INR | 5.1 | 5.39 | 5.1 | 5.16 | 5.16 | -0.12 (-2.27%) | 27,292 |
| 6 Apr 2017 | INR | 5.2 | 5.3 | 5.04 | 5.28 | 5.28 | +0.08 (+1.54%) | 35,825 |
| 5 Apr 2017 | INR | 5.3 | 5.35 | 5 | 5.2 | 5.2 | +0.06 (+1.17%) | 21,771 |
