| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 11.67 | 11.88 | 11.28 | 11.36 | 11.36 | -0.49 (-4.14%) | 8,230 |
| 17 May 2017 | INR | 11.99 | 12.2 | 11.45 | 11.85 | 11.85 | +0.02 (+0.17%) | 22,196 |
| 16 May 2017 | INR | 12.2 | 12.3 | 11.6 | 11.83 | 11.83 | -0.37 (-3.03%) | 43,013 |
| 15 May 2017 | INR | 12.49 | 12.49 | 12.1 | 12.2 | 12.2 | +0.01 (+0.08%) | 21,577 |
| 12 May 2017 | INR | 12.89 | 12.89 | 12.06 | 12.19 | 12.19 | -0.17 (-1.38%) | 25,772 |
| 11 May 2017 | INR | 12.63 | 12.87 | 12.18 | 12.36 | 12.36 | -0.27 (-2.14%) | 25,839 |
| 10 May 2017 | INR | 12.53 | 12.93 | 12.3 | 12.63 | 12.63 | +0.28 (+2.27%) | 85,283 |
| 9 May 2017 | INR | 12.99 | 12.99 | 12 | 12.35 | 12.35 | +0.34 (+2.83%) | 40,673 |
| 8 May 2017 | INR | 12 | 12.15 | 11.87 | 12.01 | 12.01 | -0.01 (-0.08%) | 24,906 |
| 5 May 2017 | INR | 12 | 12.25 | 11.93 | 12.02 | 12.02 | -0.14 (-1.15%) | 64,170 |
| 4 May 2017 | INR | 12.15 | 12.35 | 11.9 | 12.16 | 12.16 | +0.05 (+0.41%) | 50,556 |
| 3 May 2017 | INR | 11.21 | 12.2 | 11.21 | 12.11 | 12.11 | +0.9 (+8.03%) | 98,037 |
| 2 May 2017 | INR | 12.37 | 12.37 | 11.15 | 11.21 | 11.21 | -0.43 (-3.69%) | 59,326 |
| 28 Apr 2017 | INR | 11.5 | 11.88 | 11.45 | 11.64 | 11.64 | -0.01 (-0.09%) | 19,390 |
| 27 Apr 2017 | INR | 12.23 | 12.23 | 11.07 | 11.65 | 11.65 | -0.08 (-0.68%) | 39,710 |
| 26 Apr 2017 | INR | 12.89 | 12.89 | 11.65 | 11.73 | 11.73 | -0.68 (-5.48%) | 49,163 |
| 25 Apr 2017 | INR | 13.09 | 13.09 | 11.75 | 12.41 | 12.41 | -0.5 (-3.87%) | 81,940 |
| 24 Apr 2017 | INR | 13 | 13.24 | 12.65 | 12.91 | 12.91 | +0.42 (+3.36%) | 208,717 |
| 21 Apr 2017 | INR | 11.48 | 12.89 | 11.25 | 12.49 | 12.49 | +1.22 (+10.83%) | 363,637 |
| 20 Apr 2017 | INR | 11 | 11.44 | 11 | 11.27 | 11.27 | +0.26 (+2.36%) | 17,481 |
| 19 Apr 2017 | INR | 11 | 11.39 | 10.9 | 11.01 | 11.01 | -0.11 (-0.99%) | 67,945 |
| 18 Apr 2017 | INR | 11.11 | 11.46 | 11.06 | 11.12 | 11.12 | +0.02 (+0.18%) | 32,428 |
| 17 Apr 2017 | INR | 11.05 | 11.34 | 11 | 11.1 | 11.1 | -0.02 (-0.18%) | 32,098 |
| 13 Apr 2017 | INR | 11 | 11.5 | 11 | 11.12 | 11.12 | -0.02 (-0.18%) | 21,338 |
| 12 Apr 2017 | INR | 11.69 | 11.69 | 11.1 | 11.14 | 11.14 | -0.18 (-1.59%) | 14,713 |
| 11 Apr 2017 | INR | 11 | 11.65 | 11 | 11.32 | 11.32 | +0.1 (+0.89%) | 16,505 |
| 10 Apr 2017 | INR | 11 | 11.59 | 11 | 11.22 | 11.22 | -0.2 (-1.75%) | 20,968 |
| 7 Apr 2017 | INR | 11.05 | 11.71 | 11.05 | 11.42 | 11.42 | +0.19 (+1.69%) | 40,343 |
| 6 Apr 2017 | INR | 11.06 | 11.59 | 10.9 | 11.23 | 11.23 | +0.18 (+1.63%) | 63,782 |
| 5 Apr 2017 | INR | 11.84 | 11.84 | 10.5 | 11.05 | 11.05 | +0.37 (+3.46%) | 69,989 |
