| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | INR | 8 | 8 | 7.9 | 7.9 | 7.9 | +0.3 (+3.95%) | 4,261 |
| 2 May 2017 | INR | 7.6 | 7.7 | 7.25 | 7.6 | 7.6 | -0.25 (-3.18%) | 10,809 |
| 28 Apr 2017 | INR | 7.8 | 8.15 | 7.6 | 7.85 | 7.85 | -0.35 (-4.27%) | 1,556 |
| 27 Apr 2017 | INR | 8 | 8.2 | 7.95 | 8.2 | 8.2 | +0.2 (+2.50%) | 6,360 |
| 26 Apr 2017 | INR | 7.8 | 8 | 7.8 | 8 | 8 | +0.05 (+0.63%) | 750 |
| 25 Apr 2017 | INR | 8.8 | 8.85 | 7.65 | 7.95 | 7.95 | 0.0 (0.0%) | 14,333 |
| 24 Apr 2017 | INR | 8.65 | 8.75 | 7.9 | 7.95 | 7.95 | -0.7 (-8.09%) | 3,023 |
| 21 Apr 2017 | INR | 9.55 | 9.55 | 8.15 | 8.65 | 8.65 | +0.55 (+6.79%) | 6,593 |
| 20 Apr 2017 | INR | 8.1 | 8.6 | 8.1 | 8.1 | 8.1 | -0.4 (-4.71%) | 1,034 |
| 19 Apr 2017 | INR | 8.45 | 8.5 | 8.4 | 8.5 | 8.5 | +0.25 (+3.03%) | 3,415 |
| 18 Apr 2017 | INR | 7.8 | 8.5 | 7.8 | 8.25 | 8.25 | +0.25 (+3.13%) | 2,690 |
| 13 Apr 2017 | INR | 7.8 | 8.6 | 7.8 | 8 | 8 | 0.0 (0.0%) | 3,031 |
| 12 Apr 2017 | INR | 8.2 | 8.2 | 7.7 | 8 | 8 | -0.2 (-2.44%) | 3,680 |
| 11 Apr 2017 | INR | 7.8 | 8.4 | 7.6 | 8.2 | 8.2 | 0.0 (0.0%) | 4,561 |
| 10 Apr 2017 | INR | 7.65 | 8.2 | 7.65 | 8.2 | 8.2 | +0.4 (+5.13%) | 467 |
| 7 Apr 2017 | INR | 7.8 | 8.25 | 7.5 | 7.8 | 7.8 | -0.15 (-1.89%) | 3,602 |
| 6 Apr 2017 | INR | 8.05 | 8.3 | 7.55 | 7.95 | 7.95 | -0.1 (-1.24%) | 10,861 |
| 5 Apr 2017 | INR | 7.3 | 8.05 | 7.3 | 8.05 | 8.05 | 0.0 (0.0%) | 32 |
| 3 Apr 2017 | INR | 7.75 | 8.35 | 7.75 | 8.05 | 8.05 | +0.3 (+3.87%) | 1,220 |
| 31 Mar 2017 | INR | 7.9 | 7.95 | 7.55 | 7.75 | 7.75 | -0.3 (-3.73%) | 8,059 |
| 30 Mar 2017 | INR | 7.9 | 8.05 | 7.6 | 8.05 | 8.05 | 0.0 (0.0%) | 1,252 |
| 29 Mar 2017 | INR | 7.85 | 8.1 | 7.65 | 8.05 | 8.05 | +0.25 (+3.21%) | 2,320 |
| 28 Mar 2017 | INR | 7.9 | 8.15 | 7.2 | 7.8 | 7.8 | -0.25 (-3.11%) | 15,171 |
| 27 Mar 2017 | INR | 7.9 | 8.35 | 7.15 | 8.05 | 8.05 | +0.05 (+0.63%) | 2,643 |
| 24 Mar 2017 | INR | 8.25 | 8.35 | 7.2 | 8 | 8 | -0.25 (-3.03%) | 5,124 |
| 23 Mar 2017 | INR | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | +0.4 (+5.10%) | 601 |
| 22 Mar 2017 | INR | 7.95 | 8.25 | 7.3 | 7.85 | 7.85 | -0.45 (-5.42%) | 8,305 |
| 21 Mar 2017 | INR | 8.2 | 8.3 | 8.1 | 8.3 | 8.3 | -0.15 (-1.78%) | 1,305 |
| 20 Mar 2017 | INR | 8.05 | 8.45 | 8 | 8.45 | 8.45 | +0.25 (+3.05%) | 12,169 |
| 17 Mar 2017 | INR | 8.1 | 8.4 | 8.05 | 8.2 | 8.2 | -0.15 (-1.80%) | 2,968 |
