| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 13.94 | 13.94 | 13.3 | 13.34 | 13.34 | -0.5 (-3.61%) | 44,901 |
| 17 May 2017 | INR | 14.51 | 14.51 | 13.55 | 13.84 | 13.84 | -0.39 (-2.74%) | 35,823 |
| 16 May 2017 | INR | 14.2 | 14.34 | 13.63 | 14.23 | 14.23 | +0.31 (+2.23%) | 21,360 |
| 15 May 2017 | INR | 13.95 | 14.49 | 13.6 | 13.92 | 13.92 | +0.22 (+1.61%) | 40,251 |
| 12 May 2017 | INR | 14.5 | 14.64 | 13.5 | 13.7 | 13.7 | -1.02 (-6.93%) | 57,155 |
| 11 May 2017 | INR | 14.62 | 15 | 14.55 | 14.72 | 14.72 | -0.02 (-0.14%) | 30,657 |
| 10 May 2017 | INR | 14.5 | 15.6 | 14.5 | 14.74 | 14.74 | +0.21 (+1.45%) | 38,856 |
| 9 May 2017 | INR | 14.5 | 14.55 | 14 | 14.53 | 14.53 | +0.28 (+1.96%) | 14,114 |
| 8 May 2017 | INR | 14.36 | 14.5 | 14.05 | 14.25 | 14.25 | -0.11 (-0.77%) | 31,451 |
| 5 May 2017 | INR | 14.25 | 15.25 | 14.15 | 14.36 | 14.36 | -0.19 (-1.31%) | 18,764 |
| 4 May 2017 | INR | 14.99 | 14.99 | 14.46 | 14.55 | 14.55 | -0.04 (-0.27%) | 10,087 |
| 3 May 2017 | INR | 14.35 | 14.7 | 14.35 | 14.59 | 14.59 | -0.18 (-1.22%) | 15,034 |
| 2 May 2017 | INR | 14.85 | 15.18 | 14.45 | 14.77 | 14.77 | +0.17 (+1.16%) | 8,174 |
| 28 Apr 2017 | INR | 15 | 15 | 14.4 | 14.6 | 14.6 | -0.05 (-0.34%) | 8,210 |
| 27 Apr 2017 | INR | 15.1 | 15.35 | 14.45 | 14.65 | 14.65 | -0.4 (-2.66%) | 9,355 |
| 26 Apr 2017 | INR | 14.5 | 15.4 | 14.25 | 15.05 | 15.05 | +0.5 (+3.44%) | 14,789 |
| 25 Apr 2017 | INR | 15 | 15.3 | 14.5 | 14.55 | 14.55 | -0.3 (-2.02%) | 17,542 |
| 24 Apr 2017 | INR | 15 | 15.3 | 14.65 | 14.85 | 14.85 | -0.3 (-1.98%) | 17,232 |
| 21 Apr 2017 | INR | 14.8 | 15.5 | 14.8 | 15.15 | 15.15 | +0.35 (+2.36%) | 69,465 |
| 20 Apr 2017 | INR | 14.5 | 14.95 | 14.5 | 14.8 | 14.8 | +0.4 (+2.78%) | 16,300 |
| 19 Apr 2017 | INR | 14.3 | 14.95 | 14.1 | 14.4 | 14.4 | -0.15 (-1.03%) | 16,760 |
| 18 Apr 2017 | INR | 15.2 | 15.25 | 14.5 | 14.55 | 14.55 | -0.65 (-4.28%) | 18,835 |
| 17 Apr 2017 | INR | 15 | 15.3 | 14.8 | 15.2 | 15.2 | +0.3 (+2.01%) | 11,906 |
| 13 Apr 2017 | INR | 15.1 | 15.3 | 14.8 | 14.9 | 14.9 | +0.1 (+0.68%) | 17,825 |
| 12 Apr 2017 | INR | 15.1 | 15.1 | 14.5 | 14.8 | 14.8 | -0.2 (-1.33%) | 27,990 |
| 11 Apr 2017 | INR | 14.75 | 15.5 | 14.75 | 15 | 15 | 0.0 (0.0%) | 27,771 |
| 10 Apr 2017 | INR | 14.5 | 15.4 | 14.5 | 15 | 15 | -0.05 (-0.33%) | 8,540 |
| 7 Apr 2017 | INR | 14.7 | 15.5 | 14.7 | 15.05 | 15.05 | +0.2 (+1.35%) | 27,664 |
| 6 Apr 2017 | INR | 15.5 | 15.5 | 14.8 | 14.85 | 14.85 | -0.6 (-3.88%) | 10,769 |
| 5 Apr 2017 | INR | 14.4 | 15.5 | 14.4 | 15.45 | 15.45 | +0.9 (+6.19%) | 47,194 |
