| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 17 | 18.5 | 17 | 18.5 | 18.5 | +0.85 (+4.82%) | 216 |
| 16 May 2017 | INR | 18.3 | 18.3 | 17.65 | 17.65 | 17.65 | -0.85 (-4.59%) | 1,979 |
| 15 May 2017 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 12 May 2017 | INR | 17.3 | 18.5 | 17.3 | 18.5 | 18.5 | +0.7 (+3.93%) | 1,717 |
| 11 May 2017 | INR | 17.55 | 17.8 | 17.55 | 17.8 | 17.8 | +0.2 (+1.14%) | 385 |
| 10 May 2017 | INR | 18.5 | 18.5 | 17.6 | 17.6 | 17.6 | -0.55 (-3.03%) | 1,250 |
| 9 May 2017 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | +0.85 (+4.91%) | 2 |
| 8 May 2017 | INR | 17.15 | 17.3 | 17.15 | 17.3 | 17.3 | -0.45 (-2.54%) | 922 |
| 5 May 2017 | INR | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | +0.05 (+0.28%) | 853 |
| 4 May 2017 | INR | 17.7 | 17.7 | 17 | 17.7 | 17.7 | +0.8 (+4.73%) | 10,525 |
| 3 May 2017 | INR | 16.7 | 16.9 | 16.7 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,293 |
| 2 May 2017 | INR | 17 | 17 | 17 | 17 | 17 | -0.35 (-2.02%) | 535 |
| 28 Apr 2017 | INR | 17.7 | 17.7 | 17.35 | 17.35 | 17.35 | -0.35 (-1.98%) | 207 |
| 27 Apr 2017 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | -0.45 (-2.48%) | 222 |
| 26 Apr 2017 | INR | 18.3 | 19.85 | 18.15 | 18.15 | 18.15 | -0.9 (-4.72%) | 2,353 |
| 25 Apr 2017 | INR | 18.45 | 19.05 | 17.25 | 19.05 | 19.05 | +0.9 (+4.96%) | 285 |
| 24 Apr 2017 | INR | 18.9 | 18.9 | 18 | 18.15 | 18.15 | +0.15 (+0.83%) | 2,871 |
| 21 Apr 2017 | INR | 18.7 | 18.7 | 17.7 | 18 | 18 | +0.15 (+0.84%) | 650 |
| 20 Apr 2017 | INR | 17.85 | 18.5 | 17.85 | 17.85 | 17.85 | -0.15 (-0.83%) | 1,872 |
| 19 Apr 2017 | INR | 18 | 18 | 18 | 18 | 18 | +0.85 (+4.96%) | 18 |
| 18 Apr 2017 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 17 Apr 2017 | INR | 18.15 | 18.15 | 17.15 | 17.15 | 17.15 | -0.15 (-0.87%) | 9,039 |
| 13 Apr 2017 | INR | 18.15 | 18.15 | 17.3 | 17.3 | 17.3 | -0.15 (-0.86%) | 468 |
| 12 Apr 2017 | INR | 18.35 | 18.35 | 17.45 | 17.45 | 17.45 | -0.05 (-0.29%) | 2,165 |
| 11 Apr 2017 | INR | 18.25 | 18.25 | 17.45 | 17.5 | 17.5 | 0.0 (0.0%) | 1,340 |
| 10 Apr 2017 | INR | 16.85 | 17.5 | 16.85 | 17.5 | 17.5 | +0.8 (+4.79%) | 212 |
| 7 Apr 2017 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | -0.05 (-0.30%) | 70 |
| 6 Apr 2017 | INR | 16.9 | 18.3 | 16.7 | 16.75 | 16.75 | -0.7 (-4.01%) | 5,187 |
| 5 Apr 2017 | INR | 17.05 | 18 | 17.05 | 17.45 | 17.45 | -0.25 (-1.41%) | 5,304 |
| 3 Apr 2017 | INR | 17.1 | 18 | 17.1 | 17.7 | 17.7 | +0.35 (+2.02%) | 418 |
