| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 22.4 | 22.4 | 21.2 | 21.35 | 21.35 | -0.95 (-4.26%) | 117,776 |
| 17 May 2017 | INR | 22.15 | 23 | 22 | 22.3 | 22.3 | +0.2 (+0.90%) | 150,501 |
| 16 May 2017 | INR | 21.8 | 22.1 | 21.1 | 22.1 | 22.1 | +1.05 (+4.99%) | 295,821 |
| 15 May 2017 | INR | 21.05 | 21.05 | 20.65 | 21.05 | 21.05 | +1 (+4.99%) | 305,270 |
| 12 May 2017 | INR | 19.25 | 20.05 | 19.25 | 20.05 | 20.05 | +0.95 (+4.97%) | 171,946 |
| 11 May 2017 | INR | 18.5 | 19.1 | 18.2 | 19.1 | 19.1 | +0.9 (+4.95%) | 188,172 |
| 10 May 2017 | INR | 18.45 | 18.75 | 18.1 | 18.2 | 18.2 | -0.4 (-2.15%) | 68,720 |
| 9 May 2017 | INR | 18.3 | 18.95 | 18.3 | 18.6 | 18.6 | -0.1 (-0.53%) | 59,496 |
| 8 May 2017 | INR | 18.6 | 18.95 | 18 | 18.7 | 18.7 | +0.3 (+1.63%) | 39,337 |
| 5 May 2017 | INR | 18.45 | 18.9 | 17.5 | 18.4 | 18.4 | +0.15 (+0.82%) | 155,354 |
| 4 May 2017 | INR | 18.8 | 19.45 | 18.2 | 18.25 | 18.25 | -0.3 (-1.62%) | 63,681 |
| 3 May 2017 | INR | 18.1 | 18.55 | 17.5 | 18.55 | 18.55 | +0.85 (+4.80%) | 420,182 |
| 2 May 2017 | INR | 16.9 | 17.7 | 16.9 | 17.7 | 17.7 | +0.8 (+4.73%) | 29,341 |
| 28 Apr 2017 | INR | 17 | 17.35 | 16.55 | 16.9 | 16.9 | +0.2 (+1.20%) | 34,105 |
| 27 Apr 2017 | INR | 17.5 | 17.55 | 16.55 | 16.7 | 16.7 | -0.6 (-3.47%) | 51,029 |
| 26 Apr 2017 | INR | 18.05 | 18.05 | 17.1 | 17.3 | 17.3 | -0.6 (-3.35%) | 56,830 |
| 25 Apr 2017 | INR | 18 | 18.3 | 17.4 | 17.9 | 17.9 | -0.15 (-0.83%) | 46,015 |
| 24 Apr 2017 | INR | 17.85 | 18.35 | 17.25 | 18.05 | 18.05 | +0.2 (+1.12%) | 59,642 |
| 21 Apr 2017 | INR | 18.2 | 18.4 | 17.75 | 17.85 | 17.85 | -0.45 (-2.46%) | 25,335 |
| 20 Apr 2017 | INR | 18.4 | 18.4 | 17.4 | 18.3 | 18.3 | +0.5 (+2.81%) | 110,370 |
| 19 Apr 2017 | INR | 17.95 | 17.95 | 17.1 | 17.8 | 17.8 | +0.2 (+1.14%) | 388,797 |
| 18 Apr 2017 | INR | 17.85 | 18.8 | 17.5 | 17.6 | 17.6 | -0.8 (-4.35%) | 83,407 |
| 17 Apr 2017 | INR | 19 | 19.25 | 17.9 | 18.4 | 18.4 | -0.25 (-1.34%) | 196,737 |
| 13 Apr 2017 | INR | 19.3 | 19.8 | 18.25 | 18.65 | 18.65 | -0.4 (-2.10%) | 80,791 |
| 12 Apr 2017 | INR | 18.7 | 19.5 | 17.8 | 19.05 | 19.05 | +0.35 (+1.87%) | 332,345 |
| 11 Apr 2017 | INR | 18.55 | 18.8 | 18.35 | 18.7 | 18.7 | +0.75 (+4.18%) | 209,023 |
| 10 Apr 2017 | INR | 17.55 | 17.95 | 17.2 | 17.95 | 17.95 | +0.85 (+4.97%) | 73,538 |
| 7 Apr 2017 | INR | 17.65 | 17.65 | 16.5 | 17.1 | 17.1 | +0.25 (+1.48%) | 121,286 |
| 6 Apr 2017 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | +0.8 (+4.98%) | 20,606 |
| 5 Apr 2017 | INR | 15.6 | 16.05 | 15.5 | 16.05 | 16.05 | +0.75 (+4.90%) | 37,590 |
