| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | INR | 17.05 | 17.8 | 16.7 | 17.6 | 17.6 | +0.1 (+0.57%) | 1,080 |
| 15 May 2017 | INR | 17.3 | 17.5 | 17.3 | 17.5 | 17.5 | -0.5 (-2.78%) | 370 |
| 12 May 2017 | INR | 18 | 18 | 18 | 18 | 18 | -0.35 (-1.91%) | 3,101 |
| 11 May 2017 | INR | 19.25 | 19.4 | 18.1 | 18.35 | 18.35 | -0.65 (-3.42%) | 3,825 |
| 10 May 2017 | INR | 19.2 | 19.2 | 18.55 | 19 | 19 | -0.2 (-1.04%) | 801 |
| 9 May 2017 | INR | 19.05 | 20.7 | 19.05 | 19.2 | 19.2 | -0.75 (-3.76%) | 869 |
| 8 May 2017 | INR | 19.55 | 19.95 | 19.55 | 19.95 | 19.95 | +0.45 (+2.31%) | 347 |
| 5 May 2017 | INR | 20.55 | 20.55 | 19 | 19.5 | 19.5 | -0.5 (-2.50%) | 5,690 |
| 4 May 2017 | INR | 19.9 | 20.4 | 19.25 | 20 | 20 | +0.55 (+2.83%) | 6,600 |
| 3 May 2017 | INR | 18.6 | 19.45 | 18.6 | 19.45 | 19.45 | +0.9 (+4.85%) | 1,545 |
| 2 May 2017 | INR | 18.15 | 19.9 | 18.15 | 18.55 | 18.55 | -0.45 (-2.37%) | 600 |
| 28 Apr 2017 | INR | 18.8 | 19 | 18.5 | 19 | 19 | -0.3 (-1.55%) | 4,370 |
| 27 Apr 2017 | INR | 19.65 | 19.7 | 19 | 19.3 | 19.3 | +0.3 (+1.58%) | 2,640 |
| 26 Apr 2017 | INR | 18.6 | 19.9 | 18.6 | 19 | 19 | -0.55 (-2.81%) | 4,858 |
| 25 Apr 2017 | INR | 21.4 | 21.4 | 19 | 19.55 | 19.55 | -1.4 (-6.68%) | 13,196 |
| 24 Apr 2017 | INR | 23.4 | 23.4 | 20.05 | 20.95 | 20.95 | -0.6 (-2.78%) | 17,882 |
| 21 Apr 2017 | INR | 17.5 | 21.6 | 17.5 | 21.55 | 21.55 | +3.55 (+19.72%) | 103,093 |
| 20 Apr 2017 | INR | 15.45 | 18.35 | 15.45 | 18 | 18 | +2.7 (+17.65%) | 26,688 |
| 19 Apr 2017 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.2 (-1.29%) | 100 |
| 18 Apr 2017 | INR | 16 | 16 | 15 | 15.5 | 15.5 | +0.15 (+0.98%) | 2,865 |
| 17 Apr 2017 | INR | 16 | 16 | 15.25 | 15.35 | 15.35 | -0.65 (-4.06%) | 1,008 |
| 13 Apr 2017 | INR | 16 | 16 | 15.2 | 16 | 16 | +0.45 (+2.89%) | 6,336 |
| 12 Apr 2017 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.3 (-1.89%) | 100 |
| 11 Apr 2017 | INR | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | +0.15 (+0.96%) | 1,350 |
| 10 Apr 2017 | INR | 15.55 | 16.4 | 15.55 | 15.7 | 15.7 | -0.45 (-2.79%) | 13,744 |
| 7 Apr 2017 | INR | 15.4 | 16.75 | 15.25 | 16.15 | 16.15 | +0.35 (+2.22%) | 3,359 |
| 6 Apr 2017 | INR | 15.05 | 15.95 | 15.05 | 15.8 | 15.8 | 0.0 (0.0%) | 1,100 |
| 5 Apr 2017 | INR | 16.1 | 16.45 | 15.8 | 15.8 | 15.8 | -0.2 (-1.25%) | 2,805 |
| 3 Apr 2017 | INR | 16.05 | 16.2 | 15.6 | 16 | 16 | -0.45 (-2.74%) | 1,821 |
| 31 Mar 2017 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
