| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 4.5 | 4.65 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 53,082 |
| 18 May 2017 | INR | 4.7 | 4.7 | 4.5 | 4.6 | 4.6 | -0.05 (-1.08%) | 19,983 |
| 17 May 2017 | INR | 4.5 | 4.8 | 4.5 | 4.65 | 4.65 | +0.05 (+1.09%) | 102,913 |
| 16 May 2017 | INR | 4.45 | 4.6 | 4.45 | 4.6 | 4.6 | +0.2 (+4.55%) | 96,532 |
| 15 May 2017 | INR | 4.65 | 4.65 | 4.3 | 4.4 | 4.4 | -0.1 (-2.22%) | 69,320 |
| 12 May 2017 | INR | 4.7 | 4.7 | 4.4 | 4.5 | 4.5 | -0.05 (-1.10%) | 44,837 |
| 11 May 2017 | INR | 4.4 | 4.55 | 4.35 | 4.55 | 4.55 | +0.15 (+3.41%) | 132,588 |
| 10 May 2017 | INR | 4.4 | 4.5 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 51,138 |
| 9 May 2017 | INR | 4.35 | 4.55 | 4.35 | 4.5 | 4.5 | 0.0 (0.0%) | 8,736 |
| 8 May 2017 | INR | 4.4 | 4.55 | 4.35 | 4.5 | 4.5 | +0.05 (+1.12%) | 33,513 |
| 5 May 2017 | INR | 4.5 | 4.5 | 4.35 | 4.45 | 4.45 | -0.05 (-1.11%) | 41,207 |
| 4 May 2017 | INR | 4.5 | 4.65 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 20,020 |
| 3 May 2017 | INR | 4.75 | 4.8 | 4.6 | 4.6 | 4.6 | -0.1 (-2.13%) | 78,978 |
| 2 May 2017 | INR | 4.8 | 4.85 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 33,009 |
| 28 Apr 2017 | INR | 4.85 | 4.95 | 4.65 | 4.7 | 4.7 | -0.15 (-3.09%) | 138,894 |
| 27 Apr 2017 | INR | 4.9 | 4.9 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 25,459 |
| 26 Apr 2017 | INR | 5.05 | 5.05 | 4.85 | 5 | 5 | +0.15 (+3.09%) | 248,652 |
| 25 Apr 2017 | INR | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | +0.2 (+4.30%) | 92,448 |
| 24 Apr 2017 | INR | 4.75 | 4.75 | 4.5 | 4.65 | 4.65 | +0.05 (+1.09%) | 54,100 |
| 21 Apr 2017 | INR | 4.75 | 4.75 | 4.55 | 4.6 | 4.6 | -0.15 (-3.16%) | 108,092 |
| 20 Apr 2017 | INR | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 14,109 |
| 19 Apr 2017 | INR | 4.8 | 4.8 | 4.65 | 4.75 | 4.75 | 0.0 (0.0%) | 23,319 |
| 18 Apr 2017 | INR | 4.8 | 4.8 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 32,747 |
| 17 Apr 2017 | INR | 4.95 | 4.95 | 4.75 | 4.8 | 4.8 | -0.15 (-3.03%) | 64,448 |
| 13 Apr 2017 | INR | 5.15 | 5.2 | 4.9 | 4.95 | 4.95 | -0.2 (-3.88%) | 78,964 |
| 12 Apr 2017 | INR | 5.2 | 5.2 | 4.85 | 5.15 | 5.15 | +0.15 (+3%) | 252,864 |
| 11 Apr 2017 | INR | 5 | 5 | 4.8 | 5 | 5 | +0.2 (+4.17%) | 160,751 |
| 10 Apr 2017 | INR | 4.45 | 4.8 | 4.45 | 4.8 | 4.8 | +0.2 (+4.35%) | 220,688 |
| 7 Apr 2017 | INR | 4.35 | 4.6 | 4.35 | 4.6 | 4.6 | +0.2 (+4.55%) | 119,751 |
| 6 Apr 2017 | INR | 4.35 | 4.5 | 4.35 | 4.4 | 4.4 | +0.1 (+2.33%) | 47,641 |
