| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 22.45 | 22.45 | 21.6 | 21.75 | 21.75 | -0.7 (-3.12%) | 316,441 |
| 17 May 2017 | INR | 22 | 22.9 | 21.6 | 22.45 | 22.45 | +0.5 (+2.28%) | 598,551 |
| 16 May 2017 | INR | 22.5 | 22.5 | 21.9 | 21.95 | 21.95 | -0.45 (-2.01%) | 466,900 |
| 15 May 2017 | INR | 22 | 22.7 | 22 | 22.4 | 22.4 | +0.25 (+1.13%) | 307,783 |
| 12 May 2017 | INR | 22.55 | 22.7 | 22 | 22.15 | 22.15 | -0.4 (-1.77%) | 432,051 |
| 11 May 2017 | INR | 22.7 | 23.05 | 22.3 | 22.55 | 22.55 | +0.25 (+1.12%) | 624,435 |
| 10 May 2017 | INR | 21.5 | 23 | 21.15 | 22.3 | 22.3 | +0.95 (+4.45%) | 1,333,542 |
| 9 May 2017 | INR | 21.95 | 21.95 | 21.3 | 21.35 | 21.35 | 0.0 (0.0%) | 147,641 |
| 8 May 2017 | INR | 21.15 | 21.7 | 21.15 | 21.35 | 21.35 | +0.2 (+0.95%) | 311,995 |
| 5 May 2017 | INR | 21.5 | 21.7 | 20.95 | 21.15 | 21.15 | -0.6 (-2.76%) | 328,678 |
| 4 May 2017 | INR | 22.55 | 22.55 | 21.55 | 21.75 | 21.75 | -0.7 (-3.12%) | 518,255 |
| 3 May 2017 | INR | 23.25 | 23.5 | 22.3 | 22.45 | 22.45 | -0.5 (-2.18%) | 650,785 |
| 2 May 2017 | INR | 23.85 | 23.9 | 22.6 | 22.95 | 22.95 | +2.1 (+10.07%) | 2,322,936 |
| 28 Apr 2017 | INR | 20.8 | 21.2 | 20.65 | 20.85 | 20.85 | +0.05 (+0.24%) | 253,077 |
| 27 Apr 2017 | INR | 20.85 | 21.3 | 20.65 | 20.8 | 20.8 | +0.1 (+0.48%) | 225,425 |
| 26 Apr 2017 | INR | 21.1 | 21.15 | 20.5 | 20.7 | 20.7 | -0.25 (-1.19%) | 307,215 |
| 25 Apr 2017 | INR | 21.25 | 21.35 | 20.9 | 20.95 | 20.95 | 0.0 (0.0%) | 279,774 |
| 24 Apr 2017 | INR | 20.95 | 21.5 | 20.9 | 20.95 | 20.95 | 0.0 (0.0%) | 345,522 |
| 21 Apr 2017 | INR | 21.5 | 21.5 | 20.9 | 20.95 | 20.95 | -0.25 (-1.18%) | 221,423 |
| 20 Apr 2017 | INR | 21.1 | 21.45 | 21.05 | 21.2 | 21.2 | +0.7 (+3.41%) | 685,401 |
| 19 Apr 2017 | INR | 20.5 | 20.85 | 20.3 | 20.5 | 20.5 | -0.05 (-0.24%) | 346,725 |
| 18 Apr 2017 | INR | 21.5 | 21.5 | 20.45 | 20.55 | 20.55 | -0.8 (-3.75%) | 560,108 |
| 17 Apr 2017 | INR | 20.9 | 22.15 | 20.7 | 21.35 | 21.35 | +0.55 (+2.64%) | 984,579 |
| 13 Apr 2017 | INR | 20.7 | 21.1 | 20.5 | 20.8 | 20.8 | +0.2 (+0.97%) | 422,145 |
| 12 Apr 2017 | INR | 21 | 21 | 20.2 | 20.6 | 20.6 | -0.35 (-1.67%) | 421,645 |
| 11 Apr 2017 | INR | 21.1 | 21.4 | 20.8 | 20.95 | 20.95 | -0.05 (-0.24%) | 128,608 |
| 10 Apr 2017 | INR | 21.1 | 21.7 | 20.8 | 21 | 21 | 0.0 (0.0%) | 449,116 |
| 7 Apr 2017 | INR | 20.45 | 21.85 | 20.2 | 21 | 21 | +0.8 (+3.96%) | 921,800 |
| 6 Apr 2017 | INR | 20.9 | 20.9 | 20.1 | 20.2 | 20.2 | -0.4 (-1.94%) | 225,558 |
| 5 Apr 2017 | INR | 20.2 | 20.9 | 20.2 | 20.6 | 20.6 | +0.5 (+2.49%) | 362,897 |
