| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | INR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | -0.6 (-4.88%) | 8,402 |
| 15 May 2017 | INR | 12.3 | 12.4 | 12.3 | 12.3 | 12.3 | -0.6 (-4.65%) | 2,518 |
| 12 May 2017 | INR | 12.9 | 14.2 | 12.9 | 12.9 | 12.9 | -0.65 (-4.80%) | 10,785 |
| 11 May 2017 | INR | 13.8 | 14.65 | 13.5 | 13.55 | 13.55 | -0.55 (-3.90%) | 8,655 |
| 10 May 2017 | INR | 15.1 | 15.2 | 13.8 | 14.1 | 14.1 | -0.4 (-2.76%) | 25,931 |
| 9 May 2017 | INR | 14.5 | 14.55 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 1,650 |
| 8 May 2017 | INR | 14.05 | 15 | 14.05 | 15 | 15 | +0.25 (+1.69%) | 11,751 |
| 5 May 2017 | INR | 15.5 | 15.5 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 2,622 |
| 4 May 2017 | INR | 14.85 | 15.9 | 14.75 | 15.5 | 15.5 | 0.0 (0.0%) | 22,890 |
| 3 May 2017 | INR | 15.45 | 16.7 | 15.45 | 15.5 | 15.5 | -0.75 (-4.62%) | 2,225 |
| 2 May 2017 | INR | 15.75 | 16.25 | 15.75 | 16.25 | 16.25 | -0.3 (-1.81%) | 2,911 |
| 28 Apr 2017 | INR | 15.6 | 16.55 | 15.53 | 16.55 | 16.55 | +0.21 (+1.29%) | 14,587 |
| 27 Apr 2017 | INR | 15.71 | 16.34 | 15.58 | 16.34 | 16.34 | -0.06 (-0.37%) | 34,852 |
| 26 Apr 2017 | INR | 16.26 | 17.25 | 16.25 | 16.4 | 16.4 | -0.14 (-0.85%) | 6,800 |
| 25 Apr 2017 | INR | 16.26 | 16.95 | 16.25 | 16.54 | 16.54 | -0.19 (-1.14%) | 17,850 |
| 24 Apr 2017 | INR | 16.47 | 17.5 | 16.11 | 16.73 | 16.73 | -0.17 (-1.01%) | 5,919 |
| 21 Apr 2017 | INR | 16 | 16.9 | 16 | 16.9 | 16.9 | +0.79 (+4.90%) | 19,059 |
| 20 Apr 2017 | INR | 15.35 | 16.87 | 15.35 | 16.11 | 16.11 | +0.04 (+0.25%) | 13,038 |
| 19 Apr 2017 | INR | 15.65 | 16.45 | 15.65 | 16.07 | 16.07 | -0.25 (-1.53%) | 4,932 |
| 18 Apr 2017 | INR | 17.5 | 17.5 | 16.32 | 16.32 | 16.32 | -0.85 (-4.95%) | 20,708 |
| 17 Apr 2017 | INR | 17.5 | 17.7 | 17.17 | 17.17 | 17.17 | -0.9 (-4.98%) | 16,486 |
| 13 Apr 2017 | INR | 18.75 | 18.9 | 18.05 | 18.07 | 18.07 | -0.93 (-4.89%) | 22,164 |
| 12 Apr 2017 | INR | 19.68 | 19.68 | 18.5 | 19 | 19 | +0.25 (+1.33%) | 34,064 |
| 11 Apr 2017 | INR | 18.75 | 18.75 | 17.05 | 18.75 | 18.75 | +0.89 (+4.98%) | 167,970 |
| 10 Apr 2017 | INR | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | +0.85 (+5.00%) | 11,759 |
| 7 Apr 2017 | INR | 16.99 | 17.01 | 16.99 | 17.01 | 17.01 | +0.81 (+5.00%) | 7,490 |
| 6 Apr 2017 | INR | 16 | 16.2 | 16 | 16.2 | 16.2 | +0.77 (+4.99%) | 20,799 |
| 5 Apr 2017 | INR | 14.96 | 15.43 | 14.96 | 15.43 | 15.43 | +0.73 (+4.97%) | 18,889 |
| 3 Apr 2017 | INR | 14 | 14.96 | 14 | 14.7 | 14.7 | +0.45 (+3.16%) | 15,776 |
| 31 Mar 2017 | INR | 14.05 | 15.1 | 14 | 14.25 | 14.25 | -0.15 (-1.04%) | 18,775 |
