| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 16.1 | 17 | 16 | 16.1 | 16.1 | -0.7 (-4.17%) | 52,074 |
| 17 May 2017 | INR | 16.15 | 16.8 | 16.1 | 16.8 | 16.8 | +0.8 (+5%) | 18,120 |
| 16 May 2017 | INR | 15.8 | 16.9 | 15.8 | 16 | 16 | -0.25 (-1.54%) | 26,968 |
| 15 May 2017 | INR | 17 | 17.45 | 16.15 | 16.25 | 16.25 | -0.75 (-4.41%) | 30,026 |
| 12 May 2017 | INR | 17 | 17.1 | 16.75 | 17 | 17 | -0.1 (-0.58%) | 16,039 |
| 11 May 2017 | INR | 16.7 | 17.3 | 16.55 | 17.1 | 17.1 | +0.15 (+0.88%) | 8,376 |
| 10 May 2017 | INR | 16.7 | 17.65 | 16.65 | 16.95 | 16.95 | -0.05 (-0.29%) | 13,131 |
| 9 May 2017 | INR | 16.6 | 17.15 | 16.6 | 17 | 17 | +0.05 (+0.29%) | 20,836 |
| 8 May 2017 | INR | 17.95 | 18 | 16.75 | 16.95 | 16.95 | -0.45 (-2.59%) | 22,506 |
| 5 May 2017 | INR | 17.75 | 17.95 | 17 | 17.4 | 17.4 | -0.4 (-2.25%) | 19,959 |
| 4 May 2017 | INR | 17.1 | 18.05 | 17.1 | 17.8 | 17.8 | +0.45 (+2.59%) | 13,814 |
| 3 May 2017 | INR | 17.4 | 18 | 16.8 | 17.35 | 17.35 | +0.2 (+1.17%) | 29,475 |
| 2 May 2017 | INR | 17.8 | 17.8 | 16.85 | 17.15 | 17.15 | -0.3 (-1.72%) | 7,490 |
| 28 Apr 2017 | INR | 17 | 17.5 | 16.75 | 17.45 | 17.45 | +0.7 (+4.18%) | 6,934 |
| 27 Apr 2017 | INR | 16.5 | 17.7 | 16.5 | 16.75 | 16.75 | -0.3 (-1.76%) | 10,836 |
| 26 Apr 2017 | INR | 17.6 | 18.25 | 17 | 17.05 | 17.05 | -0.65 (-3.67%) | 34,389 |
| 25 Apr 2017 | INR | 18.1 | 18.4 | 17.5 | 17.7 | 17.7 | -0.4 (-2.21%) | 18,040 |
| 24 Apr 2017 | INR | 17.55 | 18.7 | 17.55 | 18.1 | 18.1 | -0.05 (-0.28%) | 16,796 |
| 21 Apr 2017 | INR | 18.2 | 18.5 | 17.65 | 18.15 | 18.15 | +0.1 (+0.55%) | 32,580 |
| 20 Apr 2017 | INR | 17.45 | 18.55 | 17.45 | 18.05 | 18.05 | -0.1 (-0.55%) | 15,043 |
| 19 Apr 2017 | INR | 17 | 18.5 | 17 | 18.15 | 18.15 | +0.3 (+1.68%) | 22,783 |
| 18 Apr 2017 | INR | 18.5 | 19 | 17.65 | 17.85 | 17.85 | -0.7 (-3.77%) | 32,570 |
| 17 Apr 2017 | INR | 17.8 | 18.65 | 17.8 | 18.55 | 18.55 | -0.1 (-0.54%) | 38,841 |
| 13 Apr 2017 | INR | 18.35 | 19.4 | 18.35 | 18.65 | 18.65 | -0.65 (-3.37%) | 23,325 |
| 12 Apr 2017 | INR | 19.4 | 20 | 18.5 | 19.3 | 19.3 | -0.8 (-3.98%) | 63,322 |
| 11 Apr 2017 | INR | 18 | 21.15 | 18 | 20.1 | 20.1 | +2.25 (+12.61%) | 272,232 |
| 10 Apr 2017 | INR | 18.35 | 18.75 | 17.2 | 17.85 | 17.85 | -0.6 (-3.25%) | 61,701 |
| 7 Apr 2017 | INR | 18.95 | 18.95 | 18 | 18.45 | 18.45 | +0.05 (+0.27%) | 68,377 |
| 6 Apr 2017 | INR | 17.45 | 18.75 | 17.2 | 18.4 | 18.4 | +1.25 (+7.29%) | 115,018 |
| 5 Apr 2017 | INR | 16.5 | 17.5 | 16.1 | 17.15 | 17.15 | +1.15 (+7.19%) | 76,145 |
