| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 10.37 | 11 | 10.21 | 10.68 | 10.68 | +0.01 (+0.09%) | 12,775 |
| 16 May 2017 | INR | 10.8 | 10.9 | 10.4 | 10.67 | 10.67 | -0.24 (-2.20%) | 12,743 |
| 15 May 2017 | INR | 11.45 | 11.45 | 10.71 | 10.91 | 10.91 | 0.0 (0.0%) | 9,065 |
| 12 May 2017 | INR | 10.9 | 11.49 | 10.75 | 10.91 | 10.91 | -0.19 (-1.71%) | 15,683 |
| 11 May 2017 | INR | 11.54 | 11.54 | 11.05 | 11.1 | 11.1 | -0.19 (-1.68%) | 16,960 |
| 10 May 2017 | INR | 10.96 | 11.29 | 10.96 | 11.29 | 11.29 | +0.53 (+4.93%) | 60,377 |
| 9 May 2017 | INR | 10.21 | 10.76 | 10.08 | 10.76 | 10.76 | +0.51 (+4.98%) | 29,684 |
| 8 May 2017 | INR | 10.41 | 11 | 10.19 | 10.25 | 10.25 | -0.34 (-3.21%) | 18,700 |
| 5 May 2017 | INR | 10.9 | 10.9 | 10.5 | 10.59 | 10.59 | -0.17 (-1.58%) | 9,481 |
| 4 May 2017 | INR | 11.25 | 11.25 | 10.73 | 10.76 | 10.76 | -0.48 (-4.27%) | 21,136 |
| 3 May 2017 | INR | 11.18 | 11.25 | 10.5 | 11.24 | 11.24 | +0.52 (+4.85%) | 54,670 |
| 2 May 2017 | INR | 10.6 | 11.17 | 10.6 | 10.72 | 10.72 | -0.05 (-0.46%) | 24,103 |
| 28 Apr 2017 | INR | 10.91 | 11.1 | 10.71 | 10.77 | 10.77 | -0.34 (-3.06%) | 15,100 |
| 27 Apr 2017 | INR | 11.01 | 11.28 | 10.7 | 11.11 | 11.11 | -0.03 (-0.27%) | 16,260 |
| 26 Apr 2017 | INR | 11.65 | 11.69 | 10.75 | 11.14 | 11.14 | -0.07 (-0.62%) | 34,687 |
| 25 Apr 2017 | INR | 11.15 | 11.55 | 11.07 | 11.21 | 11.21 | -0.04 (-0.36%) | 19,266 |
| 24 Apr 2017 | INR | 11.59 | 11.59 | 11.2 | 11.25 | 11.25 | -0.1 (-0.88%) | 11,212 |
| 21 Apr 2017 | INR | 11.2 | 11.59 | 11 | 11.35 | 11.35 | -0.14 (-1.22%) | 13,910 |
| 20 Apr 2017 | INR | 11.69 | 11.69 | 11.2 | 11.49 | 11.49 | +0.2 (+1.77%) | 6,244 |
| 19 Apr 2017 | INR | 11.5 | 11.5 | 11 | 11.29 | 11.29 | -0.15 (-1.31%) | 7,391 |
| 18 Apr 2017 | INR | 11.6 | 11.6 | 11.32 | 11.44 | 11.44 | +0.06 (+0.53%) | 5,470 |
| 17 Apr 2017 | INR | 11.2 | 11.75 | 11.02 | 11.38 | 11.38 | +0.03 (+0.26%) | 15,712 |
| 13 Apr 2017 | INR | 11.35 | 11.95 | 11.13 | 11.35 | 11.35 | -0.21 (-1.82%) | 22,779 |
| 12 Apr 2017 | INR | 11.7 | 11.96 | 11.41 | 11.56 | 11.56 | -0.32 (-2.69%) | 31,208 |
| 11 Apr 2017 | INR | 11.79 | 12.1 | 11.51 | 11.88 | 11.88 | +0.35 (+3.04%) | 52,593 |
| 10 Apr 2017 | INR | 11.71 | 11.71 | 11.31 | 11.53 | 11.53 | -0.3 (-2.54%) | 17,776 |
| 7 Apr 2017 | INR | 11.76 | 12.16 | 11.76 | 11.83 | 11.83 | -0.09 (-0.76%) | 20,678 |
| 6 Apr 2017 | INR | 11.9 | 12.19 | 11.8 | 11.92 | 11.92 | -0.09 (-0.75%) | 20,211 |
| 5 Apr 2017 | INR | 12.48 | 12.48 | 11.8 | 12.01 | 12.01 | -0.17 (-1.40%) | 88,115 |
| 3 Apr 2017 | INR | 11.79 | 12.28 | 11.79 | 12.18 | 12.18 | -0.23 (-1.85%) | 50,471 |
