| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | INR | 5.55 | 6.1 | 5.55 | 6 | 6 | +0.15 (+2.56%) | 1,799 |
| 28 Apr 2017 | INR | 5.8 | 6.2 | 5.8 | 5.85 | 5.85 | -0.25 (-4.10%) | 803 |
| 27 Apr 2017 | INR | 6.25 | 6.25 | 5.95 | 6.1 | 6.1 | -0.2 (-3.17%) | 2,941 |
| 26 Apr 2017 | INR | 6.1 | 6.4 | 5.8 | 6.3 | 6.3 | -0.05 (-0.79%) | 1,426 |
| 25 Apr 2017 | INR | 6.1 | 6.35 | 5.85 | 6.35 | 6.35 | 0.0 (0.0%) | 6,070 |
| 24 Apr 2017 | INR | 6.35 | 6.55 | 6 | 6.35 | 6.35 | 0.0 (0.0%) | 7,018 |
| 21 Apr 2017 | INR | 6.3 | 6.6 | 6.25 | 6.35 | 6.35 | -0.05 (-0.78%) | 2,559 |
| 20 Apr 2017 | INR | 6.3 | 6.55 | 6.25 | 6.4 | 6.4 | -0.2 (-3.03%) | 9,370 |
| 19 Apr 2017 | INR | 6.75 | 6.75 | 6.3 | 6.6 | 6.6 | -0.2 (-2.94%) | 8,618 |
| 18 Apr 2017 | INR | 6.6 | 6.9 | 6.35 | 6.8 | 6.8 | +0.15 (+2.26%) | 3,827 |
| 17 Apr 2017 | INR | 6.5 | 6.65 | 6.25 | 6.65 | 6.65 | +0.05 (+0.76%) | 7,314 |
| 13 Apr 2017 | INR | 6.5 | 7 | 6.4 | 6.6 | 6.6 | -0.05 (-0.75%) | 16,237 |
| 12 Apr 2017 | INR | 6.5 | 6.75 | 5.8 | 6.65 | 6.65 | +0.35 (+5.56%) | 22,815 |
| 11 Apr 2017 | INR | 6.45 | 6.45 | 5.9 | 6.3 | 6.3 | +0.05 (+0.80%) | 7,134 |
| 10 Apr 2017 | INR | 6.35 | 6.35 | 5.75 | 6.25 | 6.25 | +0.05 (+0.81%) | 3,744 |
| 7 Apr 2017 | INR | 6.25 | 6.3 | 6 | 6.2 | 6.2 | +0.2 (+3.33%) | 48,152 |
| 6 Apr 2017 | INR | 5.9 | 6.15 | 5.65 | 6 | 6 | +0.1 (+1.69%) | 9,376 |
| 5 Apr 2017 | INR | 5.85 | 5.9 | 5.45 | 5.9 | 5.9 | +0.25 (+4.42%) | 6,303 |
| 3 Apr 2017 | INR | 5.4 | 5.65 | 5.4 | 5.65 | 5.65 | +0.25 (+4.63%) | 4,070 |
| 31 Mar 2017 | INR | 5.45 | 5.65 | 5.15 | 5.4 | 5.4 | 0.0 (0.0%) | 17,243 |
| 30 Mar 2017 | INR | 5.35 | 5.5 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 2,383 |
| 29 Mar 2017 | INR | 5.55 | 5.55 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 2,062 |
| 28 Mar 2017 | INR | 5.15 | 5.6 | 5.15 | 5.3 | 5.3 | -0.1 (-1.85%) | 2,305 |
| 27 Mar 2017 | INR | 5.4 | 5.85 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 2,642 |
| 24 Mar 2017 | INR | 5.4 | 5.85 | 5.4 | 5.65 | 5.65 | 0.0 (0.0%) | 8,090 |
| 23 Mar 2017 | INR | 5.65 | 5.7 | 5.35 | 5.65 | 5.65 | +0.05 (+0.89%) | 3,057 |
| 22 Mar 2017 | INR | 5.5 | 5.65 | 5.45 | 5.6 | 5.6 | -0.1 (-1.75%) | 7,052 |
| 21 Mar 2017 | INR | 5.7 | 5.75 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 4,117 |
| 20 Mar 2017 | INR | 6 | 6 | 5.85 | 6 | 6 | -0.15 (-2.44%) | 2,761 |
| 17 Mar 2017 | INR | 6.4 | 6.4 | 6.15 | 6.15 | 6.15 | -0.25 (-3.91%) | 4,200 |
