| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 21.2 | 21.2 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 2,100 |
| 17 May 2017 | INR | 22 | 22 | 20.95 | 21.85 | 21.85 | -0.2 (-0.91%) | 415 |
| 16 May 2017 | INR | 20.5 | 22.5 | 20.5 | 22.05 | 22.05 | +0.6 (+2.80%) | 8,127 |
| 15 May 2017 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.05 (-4.67%) | 2,000 |
| 12 May 2017 | INR | 21.75 | 22.5 | 20.95 | 22.5 | 22.5 | +0.75 (+3.45%) | 2,300 |
| 11 May 2017 | INR | 22.75 | 22.75 | 21.75 | 21.75 | 21.75 | -1.05 (-4.61%) | 2,650 |
| 10 May 2017 | INR | 21.9 | 22.9 | 21.9 | 22.8 | 22.8 | +0.9 (+4.11%) | 1,001 |
| 9 May 2017 | INR | 20.35 | 22.35 | 20.35 | 21.9 | 21.9 | +0.6 (+2.82%) | 8,005 |
| 8 May 2017 | INR | 22.9 | 22.9 | 21.3 | 21.3 | 21.3 | -1.1 (-4.91%) | 3,750 |
| 5 May 2017 | INR | 22.75 | 22.75 | 20.65 | 22.4 | 22.4 | +0.7 (+3.23%) | 6,030 |
| 4 May 2017 | INR | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | +1 (+4.83%) | 350 |
| 3 May 2017 | INR | 21 | 21.9 | 20.55 | 20.7 | 20.7 | -0.2 (-0.96%) | 3,863 |
| 2 May 2017 | INR | 20.8 | 22.45 | 20.75 | 20.9 | 20.9 | -0.9 (-4.13%) | 3,100 |
| 28 Apr 2017 | INR | 22.95 | 22.95 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 1,250 |
| 27 Apr 2017 | INR | 21.75 | 22.9 | 21.75 | 22.9 | 22.9 | +0.1 (+0.44%) | 2,601 |
| 26 Apr 2017 | INR | 22.9 | 22.9 | 21.7 | 22.8 | 22.8 | 0.0 (0.0%) | 1,103 |
| 25 Apr 2017 | INR | 21 | 22.9 | 21 | 22.8 | 22.8 | +0.95 (+4.35%) | 1,502 |
| 24 Apr 2017 | INR | 21.8 | 21.85 | 21.8 | 21.85 | 21.85 | -0.9 (-3.96%) | 2,000 |
| 21 Apr 2017 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 20 Apr 2017 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.15 (-0.66%) | 1,300 |
| 19 Apr 2017 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 1,300 |
| 18 Apr 2017 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | +0.9 (+4.09%) | 2,300 |
| 17 Apr 2017 | INR | 22.95 | 22.95 | 21.9 | 22 | 22 | -0.95 (-4.14%) | 3,670 |
| 13 Apr 2017 | INR | 22.95 | 22.95 | 21.85 | 22.95 | 22.95 | 0.0 (0.0%) | 4,652 |
| 12 Apr 2017 | INR | 22.95 | 22.95 | 21.95 | 22.95 | 22.95 | 0.0 (0.0%) | 3,750 |
| 11 Apr 2017 | INR | 22.95 | 22.95 | 21.85 | 22.95 | 22.95 | 0.0 (0.0%) | 7,810 |
| 10 Apr 2017 | INR | 22.95 | 22.95 | 22.85 | 22.95 | 22.95 | 0.0 (0.0%) | 15,800 |
| 7 Apr 2017 | INR | 22.95 | 22.95 | 22.2 | 22.95 | 22.95 | +0.2 (+0.88%) | 28,962 |
| 6 Apr 2017 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | +1.05 (+4.84%) | 798 |
| 5 Apr 2017 | INR | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | +1 (+4.83%) | 700 |
