| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 8.8 | 9 | 7.6 | 8.25 | 8.25 | -0.55 (-6.25%) | 12,342 |
| 18 May 2017 | INR | 9.5 | 9.8 | 8.7 | 8.8 | 8.8 | -0.2 (-2.22%) | 11,318 |
| 17 May 2017 | INR | 9.3 | 9.3 | 8.95 | 9 | 9 | -0.25 (-2.70%) | 19,350 |
| 16 May 2017 | INR | 9.1 | 9.5 | 9.1 | 9.25 | 9.25 | -0.1 (-1.07%) | 15,500 |
| 15 May 2017 | INR | 9.3 | 9.4 | 9.1 | 9.35 | 9.35 | +0.2 (+2.19%) | 14,147 |
| 12 May 2017 | INR | 9.5 | 9.5 | 9.15 | 9.15 | 9.15 | -0.15 (-1.61%) | 5,396 |
| 11 May 2017 | INR | 9.8 | 9.95 | 8.5 | 9.3 | 9.3 | +0.35 (+3.91%) | 102,270 |
| 10 May 2017 | INR | 8.9 | 10.6 | 8.4 | 8.95 | 8.95 | +0.05 (+0.56%) | 198,982 |
| 9 May 2017 | INR | 8.9 | 9 | 8.25 | 8.9 | 8.9 | +0.45 (+5.33%) | 61,400 |
| 8 May 2017 | INR | 7.8 | 8.65 | 7.8 | 8.45 | 8.45 | +0.6 (+7.64%) | 91,592 |
| 5 May 2017 | INR | 7.8 | 8.1 | 7.8 | 7.85 | 7.85 | -0.2 (-2.48%) | 13,273 |
| 4 May 2017 | INR | 7.6 | 8.05 | 7.5 | 8.05 | 8.05 | +0.3 (+3.87%) | 6,514 |
| 3 May 2017 | INR | 7.65 | 8 | 7.65 | 7.75 | 7.75 | -0.05 (-0.64%) | 43,096 |
| 2 May 2017 | INR | 8.3 | 8.3 | 7.75 | 7.8 | 7.8 | -0.1 (-1.27%) | 4,147 |
| 28 Apr 2017 | INR | 8.3 | 8.3 | 7.6 | 7.9 | 7.9 | 0.0 (0.0%) | 10,319 |
| 27 Apr 2017 | INR | 8.3 | 8.3 | 7.6 | 7.9 | 7.9 | -0.05 (-0.63%) | 3,981 |
| 26 Apr 2017 | INR | 8.15 | 8.15 | 7.6 | 7.95 | 7.95 | -0.15 (-1.85%) | 5,490 |
| 25 Apr 2017 | INR | 7.9 | 8.2 | 7.8 | 8.1 | 8.1 | +0.25 (+3.18%) | 8,518 |
| 24 Apr 2017 | INR | 7.85 | 8 | 7.85 | 7.85 | 7.85 | -0.05 (-0.63%) | 5,750 |
| 21 Apr 2017 | INR | 7.8 | 8 | 7.8 | 7.9 | 7.9 | +0.15 (+1.94%) | 1,709 |
| 20 Apr 2017 | INR | 7.6 | 8.5 | 7.6 | 7.75 | 7.75 | -0.1 (-1.27%) | 19,128 |
| 19 Apr 2017 | INR | 8 | 8 | 7.8 | 7.85 | 7.85 | +0.1 (+1.29%) | 3,554 |
| 18 Apr 2017 | INR | 8 | 8.05 | 7.7 | 7.75 | 7.75 | -0.1 (-1.27%) | 12,191 |
| 17 Apr 2017 | INR | 7.5 | 8.15 | 7.5 | 7.85 | 7.85 | -0.15 (-1.88%) | 14,790 |
| 13 Apr 2017 | INR | 8.05 | 8.2 | 7.85 | 8 | 8 | -0.2 (-2.44%) | 6,670 |
| 12 Apr 2017 | INR | 7.85 | 8.2 | 7.85 | 8.2 | 8.2 | +0.1 (+1.23%) | 1,352 |
| 11 Apr 2017 | INR | 7.7 | 8.3 | 7.7 | 8.1 | 8.1 | +0.15 (+1.89%) | 5,422 |
| 10 Apr 2017 | INR | 8.95 | 8.95 | 7.85 | 7.95 | 7.95 | +0.15 (+1.92%) | 5,697 |
| 7 Apr 2017 | INR | 7.8 | 8.2 | 7.7 | 7.8 | 7.8 | -0.3 (-3.70%) | 9,380 |
| 6 Apr 2017 | INR | 8.35 | 8.4 | 7.9 | 8.1 | 8.1 | +0.15 (+1.89%) | 1,574 |
