| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 14.8 | 14.8 | 14.2 | 14.3 | 14.3 | -0.45 (-3.05%) | 637,023 |
| 17 May 2017 | INR | 15.15 | 15.15 | 14.7 | 14.75 | 14.75 | -0.35 (-2.32%) | 387,265 |
| 16 May 2017 | INR | 14.9 | 15.35 | 14.9 | 15.1 | 15.1 | +0.3 (+2.03%) | 488,614 |
| 15 May 2017 | INR | 15 | 15.25 | 14.75 | 14.8 | 14.8 | -0.15 (-1.00%) | 522,746 |
| 12 May 2017 | INR | 15.1 | 15.25 | 14.8 | 14.95 | 14.95 | -0.1 (-0.66%) | 516,213 |
| 11 May 2017 | INR | 15.5 | 15.9 | 14.95 | 15.05 | 15.05 | -0.25 (-1.63%) | 909,544 |
| 10 May 2017 | INR | 15.9 | 15.95 | 15.15 | 15.3 | 15.3 | -0.3 (-1.92%) | 737,073 |
| 9 May 2017 | INR | 14.6 | 16.05 | 14.55 | 15.6 | 15.6 | +1.05 (+7.22%) | 1,633,468 |
| 8 May 2017 | INR | 14.45 | 14.8 | 14.45 | 14.55 | 14.55 | 0.0 (0.0%) | 512,582 |
| 5 May 2017 | INR | 15.05 | 15.15 | 14.5 | 14.55 | 14.55 | -0.55 (-3.64%) | 820,839 |
| 4 May 2017 | INR | 15.35 | 15.65 | 15 | 15.1 | 15.1 | -0.3 (-1.95%) | 644,012 |
| 3 May 2017 | INR | 15.1 | 15.6 | 14.9 | 15.4 | 15.4 | +0.35 (+2.33%) | 886,670 |
| 2 May 2017 | INR | 15.5 | 15.65 | 14.9 | 15.05 | 15.05 | -0.3 (-1.95%) | 1,425,050 |
| 28 Apr 2017 | INR | 15.7 | 15.8 | 15.28 | 15.35 | 15.35 | -0.29 (-1.85%) | 679,702 |
| 27 Apr 2017 | INR | 16.24 | 16.24 | 15.58 | 15.64 | 15.64 | -0.43 (-2.68%) | 1,104,703 |
| 26 Apr 2017 | INR | 17 | 17 | 15.73 | 16.07 | 16.07 | -0.39 (-2.37%) | 2,559,124 |
| 25 Apr 2017 | INR | 16 | 16.66 | 15.58 | 16.46 | 16.46 | +0.38 (+2.36%) | 2,998,879 |
| 24 Apr 2017 | INR | 16.23 | 16.4 | 15.82 | 16.08 | 16.08 | +0.04 (+0.25%) | 1,695,406 |
| 21 Apr 2017 | INR | 15.3 | 16.17 | 15.18 | 16.04 | 16.04 | +0.89 (+5.87%) | 4,181,653 |
| 20 Apr 2017 | INR | 14.91 | 15.59 | 14.91 | 15.15 | 15.15 | +0.32 (+2.16%) | 1,751,967 |
| 19 Apr 2017 | INR | 15 | 15.1 | 14.62 | 14.83 | 14.83 | -0.06 (-0.40%) | 1,125,642 |
| 18 Apr 2017 | INR | 15.5 | 15.9 | 14.76 | 14.89 | 14.89 | -0.1 (-0.67%) | 5,870,040 |
| 17 Apr 2017 | INR | 14.02 | 15.61 | 13.86 | 14.99 | 14.99 | +0.95 (+6.77%) | 5,225,747 |
| 13 Apr 2017 | INR | 13.77 | 14.19 | 13.72 | 14.04 | 14.04 | +0.21 (+1.52%) | 900,681 |
| 12 Apr 2017 | INR | 13.95 | 14.25 | 13.63 | 13.83 | 13.83 | -0.28 (-1.98%) | 723,344 |
| 11 Apr 2017 | INR | 14.1 | 14.2 | 13.97 | 14.11 | 14.11 | +0.18 (+1.29%) | 580,916 |
| 10 Apr 2017 | INR | 14 | 14.32 | 13.86 | 13.93 | 13.93 | +0.05 (+0.36%) | 1,031,432 |
| 7 Apr 2017 | INR | 14 | 14.29 | 13.82 | 13.88 | 13.88 | -0.14 (-1.00%) | 1,240,000 |
| 6 Apr 2017 | INR | 14.25 | 14.63 | 13.91 | 14.02 | 14.02 | -0.4 (-2.77%) | 1,438,993 |
| 5 Apr 2017 | INR | 13.2 | 14.59 | 13.2 | 14.42 | 14.42 | +1.29 (+9.82%) | 3,207,534 |
