| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -0.45 (-2.82%) | 605 |
| 17 May 2017 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 200 |
| 16 May 2017 | INR | 16.8 | 16.8 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 658 |
| 15 May 2017 | INR | 16.8 | 17.6 | 16.8 | 17.6 | 17.6 | +0.8 (+4.76%) | 200 |
| 12 May 2017 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.45 (-2.61%) | 100 |
| 11 May 2017 | INR | 16.55 | 17.25 | 16.55 | 17.25 | 17.25 | +0.75 (+4.55%) | 4,480 |
| 10 May 2017 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 594 |
| 9 May 2017 | INR | 17.8 | 17.8 | 16.5 | 16.5 | 16.5 | -0.6 (-3.51%) | 425 |
| 8 May 2017 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 5 May 2017 | INR | 17.5 | 17.5 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 4,450 |
| 4 May 2017 | INR | 17.1 | 17.95 | 16.3 | 17.95 | 17.95 | +0.85 (+4.97%) | 1,005 |
| 3 May 2017 | INR | 18 | 18 | 17 | 17.1 | 17.1 | -0.15 (-0.87%) | 269 |
| 2 May 2017 | INR | 18.9 | 18.9 | 17.25 | 17.25 | 17.25 | -0.75 (-4.17%) | 745 |
| 28 Apr 2017 | INR | 17.65 | 18.2 | 17.3 | 18 | 18 | -0.2 (-1.10%) | 5,507 |
| 27 Apr 2017 | INR | 18.55 | 19.3 | 18.05 | 18.2 | 18.2 | -0.25 (-1.36%) | 3,141 |
| 26 Apr 2017 | INR | 18.6 | 20 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 11,109 |
| 25 Apr 2017 | INR | 18.8 | 19.4 | 18.8 | 19.4 | 19.4 | +0.9 (+4.86%) | 9,048 |
| 24 Apr 2017 | INR | 18.5 | 19.1 | 18.25 | 18.5 | 18.5 | -0.2 (-1.07%) | 5,175 |
| 21 Apr 2017 | INR | 17.5 | 18.9 | 17.2 | 18.7 | 18.7 | +0.7 (+3.89%) | 16,688 |
| 20 Apr 2017 | INR | 17.5 | 18 | 16.5 | 18 | 18 | +0.85 (+4.96%) | 6,991 |
| 19 Apr 2017 | INR | 16.7 | 17.15 | 16.1 | 17.15 | 17.15 | +0.8 (+4.89%) | 6,977 |
| 18 Apr 2017 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +0.75 (+4.81%) | 2,673 |
| 17 Apr 2017 | INR | 14.5 | 15.6 | 14.5 | 15.6 | 15.6 | +0.7 (+4.70%) | 326 |
| 13 Apr 2017 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | +0.7 (+4.93%) | 1 |
| 12 Apr 2017 | INR | 14.1 | 15.25 | 14.1 | 14.2 | 14.2 | -0.35 (-2.41%) | 4,380 |
| 11 Apr 2017 | INR | 14.5 | 15.9 | 14.5 | 14.55 | 14.55 | -0.65 (-4.28%) | 3,005 |
| 10 Apr 2017 | INR | 16.15 | 16.15 | 15 | 15.2 | 15.2 | -0.25 (-1.62%) | 2,861 |
| 7 Apr 2017 | INR | 16 | 16.9 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 5,150 |
| 6 Apr 2017 | INR | 15.75 | 16.9 | 15.75 | 16.25 | 16.25 | -0.3 (-1.81%) | 1,240 |
| 5 Apr 2017 | INR | 17 | 17.1 | 16.25 | 16.55 | 16.55 | -0.7 (-4.06%) | 6,730 |
