| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 16.05 | 16.3 | 15.95 | 16.05 | 16.05 | -0.15 (-0.93%) | 28,489 |
| 17 May 2017 | INR | 16.3 | 16.65 | 16.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 56,099 |
| 16 May 2017 | INR | 16.7 | 16.8 | 16.25 | 16.3 | 16.3 | -0.25 (-1.51%) | 42,185 |
| 15 May 2017 | INR | 16.3 | 17.15 | 16 | 16.55 | 16.55 | +0.2 (+1.22%) | 71,314 |
| 12 May 2017 | INR | 16.6 | 16.8 | 16.3 | 16.35 | 16.35 | -0.35 (-2.10%) | 51,851 |
| 11 May 2017 | INR | 17 | 17.25 | 16.6 | 16.7 | 16.7 | -0.3 (-1.76%) | 62,227 |
| 10 May 2017 | INR | 16.8 | 17.2 | 16.8 | 17 | 17 | +0.1 (+0.59%) | 48,961 |
| 9 May 2017 | INR | 16.85 | 17.2 | 16.7 | 16.9 | 16.9 | +0.05 (+0.30%) | 82,777 |
| 8 May 2017 | INR | 16.85 | 17.65 | 16.6 | 16.85 | 16.85 | +0.15 (+0.90%) | 74,202 |
| 5 May 2017 | INR | 17.15 | 17.15 | 16.65 | 16.7 | 16.7 | -0.4 (-2.34%) | 110,299 |
| 4 May 2017 | INR | 17.2 | 17.45 | 16.95 | 17.1 | 17.1 | +0.05 (+0.29%) | 39,222 |
| 3 May 2017 | INR | 16.5 | 17.35 | 16.5 | 17.05 | 17.05 | -0.05 (-0.29%) | 52,631 |
| 2 May 2017 | INR | 17.55 | 17.65 | 17 | 17.1 | 17.1 | -0.45 (-2.56%) | 110,658 |
| 28 Apr 2017 | INR | 17.85 | 17.85 | 17.4 | 17.55 | 17.55 | -0.05 (-0.28%) | 52,911 |
| 27 Apr 2017 | INR | 18 | 18.2 | 17.2 | 17.6 | 17.6 | -0.15 (-0.85%) | 269,691 |
| 26 Apr 2017 | INR | 17.25 | 19.8 | 17.1 | 17.75 | 17.75 | +0.4 (+2.31%) | 823,574 |
| 25 Apr 2017 | INR | 17.55 | 17.75 | 17.25 | 17.35 | 17.35 | -0.15 (-0.86%) | 43,834 |
| 24 Apr 2017 | INR | 17.05 | 17.8 | 17.05 | 17.5 | 17.5 | +0.25 (+1.45%) | 68,301 |
| 21 Apr 2017 | INR | 17.25 | 17.7 | 17.1 | 17.25 | 17.25 | -0.15 (-0.86%) | 91,903 |
| 20 Apr 2017 | INR | 17.55 | 17.8 | 17.25 | 17.4 | 17.4 | -0.05 (-0.29%) | 29,274 |
| 19 Apr 2017 | INR | 17 | 17.9 | 17 | 17.45 | 17.45 | +0.2 (+1.16%) | 55,206 |
| 18 Apr 2017 | INR | 18.15 | 18.2 | 17.05 | 17.25 | 17.25 | -0.55 (-3.09%) | 103,127 |
| 17 Apr 2017 | INR | 17.3 | 18 | 17 | 17.8 | 17.8 | +0.65 (+3.79%) | 102,338 |
| 13 Apr 2017 | INR | 17.3 | 17.55 | 17 | 17.15 | 17.15 | -0.1 (-0.58%) | 20,309 |
| 12 Apr 2017 | INR | 17.9 | 18 | 17 | 17.25 | 17.25 | -0.5 (-2.82%) | 66,070 |
| 11 Apr 2017 | INR | 17.95 | 18.4 | 17.65 | 17.75 | 17.75 | +0.15 (+0.85%) | 72,960 |
| 10 Apr 2017 | INR | 17.9 | 18 | 17.6 | 17.6 | 17.6 | -0.1 (-0.56%) | 24,940 |
| 7 Apr 2017 | INR | 17.8 | 18.2 | 17.5 | 17.7 | 17.7 | 0.0 (0.0%) | 89,515 |
| 6 Apr 2017 | INR | 17.75 | 18.35 | 17.45 | 17.7 | 17.7 | +0.15 (+0.85%) | 95,304 |
| 5 Apr 2017 | INR | 17.1 | 18.15 | 17.1 | 17.55 | 17.55 | +0.3 (+1.74%) | 89,137 |
