| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 5.93 | 5.93 | 5.7 | 5.73 | 5.73 | -0.1 (-1.72%) | 109,761 |
| 17 May 2017 | INR | 5.9 | 6 | 5.8 | 5.83 | 5.83 | -0.06 (-1.02%) | 67,596 |
| 16 May 2017 | INR | 5.95 | 5.95 | 5.8 | 5.89 | 5.89 | +0.05 (+0.86%) | 108,778 |
| 15 May 2017 | INR | 6.09 | 6.09 | 5.8 | 5.84 | 5.84 | -0.06 (-1.02%) | 163,187 |
| 12 May 2017 | INR | 5.99 | 6 | 5.85 | 5.9 | 5.9 | -0.06 (-1.01%) | 143,325 |
| 11 May 2017 | INR | 5.97 | 6.15 | 5.95 | 5.96 | 5.96 | +0.05 (+0.85%) | 137,428 |
| 10 May 2017 | INR | 5.9 | 6.04 | 5.85 | 5.91 | 5.91 | -0.06 (-1.01%) | 79,639 |
| 9 May 2017 | INR | 5.8 | 6.15 | 5.8 | 5.97 | 5.97 | 0.0 (0.0%) | 141,739 |
| 8 May 2017 | INR | 5.9 | 6.09 | 5.8 | 5.97 | 5.97 | -0.02 (-0.33%) | 104,641 |
| 5 May 2017 | INR | 6.2 | 6.3 | 5.91 | 5.99 | 5.99 | -0.19 (-3.07%) | 285,164 |
| 4 May 2017 | INR | 5.96 | 6.35 | 5.96 | 6.18 | 6.18 | +0.11 (+1.81%) | 263,158 |
| 3 May 2017 | INR | 5.89 | 6.3 | 5.82 | 6.07 | 6.07 | +0.17 (+2.88%) | 527,794 |
| 2 May 2017 | INR | 5.8 | 5.9 | 5.76 | 5.9 | 5.9 | +0.15 (+2.61%) | 141,934 |
| 28 Apr 2017 | INR | 5.8 | 5.89 | 5.61 | 5.75 | 5.75 | +0.03 (+0.52%) | 204,703 |
| 27 Apr 2017 | INR | 5.7 | 5.81 | 5.2 | 5.72 | 5.72 | +0.04 (+0.70%) | 490,679 |
| 26 Apr 2017 | INR | 5.92 | 5.95 | 5.61 | 5.68 | 5.68 | -0.22 (-3.73%) | 193,632 |
| 25 Apr 2017 | INR | 5.94 | 5.95 | 5.75 | 5.9 | 5.9 | +0.05 (+0.85%) | 247,786 |
| 24 Apr 2017 | INR | 5.83 | 6.01 | 5.82 | 5.85 | 5.85 | -0.02 (-0.34%) | 252,325 |
| 21 Apr 2017 | INR | 6.1 | 6.1 | 5.85 | 5.87 | 5.87 | -0.14 (-2.33%) | 357,229 |
| 20 Apr 2017 | INR | 6.01 | 6.12 | 5.91 | 6.01 | 6.01 | +0.03 (+0.50%) | 221,620 |
| 19 Apr 2017 | INR | 6.09 | 6.1 | 5.85 | 5.98 | 5.98 | +0.09 (+1.53%) | 196,049 |
| 18 Apr 2017 | INR | 6.29 | 6.3 | 5.85 | 5.89 | 5.89 | -0.33 (-5.31%) | 722,749 |
| 17 Apr 2017 | INR | 6.2 | 6.4 | 6.04 | 6.22 | 6.22 | +0.09 (+1.47%) | 610,974 |
| 13 Apr 2017 | INR | 6.3 | 6.43 | 6.02 | 6.13 | 6.13 | -0.06 (-0.97%) | 828,291 |
| 12 Apr 2017 | INR | 6.23 | 6.59 | 5.96 | 6.19 | 6.19 | -0.07 (-1.12%) | 1,002,611 |
| 11 Apr 2017 | INR | 6.5 | 6.8 | 6.11 | 6.26 | 6.26 | -0.34 (-5.15%) | 1,584,132 |
| 10 Apr 2017 | INR | 7.18 | 7.2 | 6.53 | 6.6 | 6.6 | -0.58 (-8.08%) | 1,238,966 |
| 7 Apr 2017 | INR | 7.27 | 7.89 | 7.02 | 7.18 | 7.18 | -0.39 (-5.15%) | 1,984,186 |
| 6 Apr 2017 | INR | 6.75 | 7.74 | 6.4 | 7.57 | 7.57 | +0.87 (+12.99%) | 3,456,134 |
| 5 Apr 2017 | INR | 5.97 | 6.9 | 5.8 | 6.7 | 6.7 | +0.94 (+16.32%) | 7,497,002 |
