| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 10.02 | 10.67 | 10.02 | 10.11 | 10.11 | -0.19 (-1.84%) | 11,656 |
| 17 May 2017 | INR | 10.22 | 11.09 | 10.11 | 10.3 | 10.3 | -0.42 (-3.92%) | 25,596 |
| 16 May 2017 | INR | 10.4 | 10.89 | 10.35 | 10.72 | 10.72 | +0.44 (+4.28%) | 14,356 |
| 15 May 2017 | INR | 10.14 | 10.65 | 10.14 | 10.28 | 10.28 | -0.03 (-0.29%) | 15,001 |
| 12 May 2017 | INR | 10.3 | 10.78 | 10 | 10.31 | 10.31 | +0.01 (+0.10%) | 35,191 |
| 11 May 2017 | INR | 10.65 | 10.8 | 10.25 | 10.3 | 10.3 | -0.14 (-1.34%) | 22,497 |
| 10 May 2017 | INR | 10.35 | 10.9 | 10.35 | 10.44 | 10.44 | -0.22 (-2.06%) | 39,925 |
| 9 May 2017 | INR | 10.99 | 10.99 | 10.28 | 10.66 | 10.66 | -0.1 (-0.93%) | 31,368 |
| 8 May 2017 | INR | 11.6 | 11.6 | 10.55 | 10.76 | 10.76 | -0.2 (-1.82%) | 15,156 |
| 5 May 2017 | INR | 10.2 | 11.7 | 10.14 | 10.96 | 10.96 | +0.57 (+5.49%) | 105,485 |
| 4 May 2017 | INR | 10 | 10.9 | 9.9 | 10.39 | 10.39 | +0.49 (+4.95%) | 89,180 |
| 3 May 2017 | INR | 10.4 | 10.4 | 9.63 | 9.9 | 9.9 | -0.1 (-1%) | 41,779 |
| 2 May 2017 | INR | 10.88 | 10.9 | 10 | 10 | 10 | -0.31 (-3.01%) | 39,763 |
| 28 Apr 2017 | INR | 10.75 | 11 | 10.1 | 10.31 | 10.31 | -0.74 (-6.70%) | 72,501 |
| 27 Apr 2017 | INR | 11.64 | 11.64 | 10.82 | 11.05 | 11.05 | -0.27 (-2.39%) | 28,375 |
| 26 Apr 2017 | INR | 12.69 | 12.9 | 10.63 | 11.32 | 11.32 | -0.54 (-4.55%) | 313,967 |
| 25 Apr 2017 | INR | 9.2 | 11.86 | 9.2 | 11.86 | 11.86 | +1.97 (+19.92%) | 266,420 |
| 24 Apr 2017 | INR | 9.9 | 9.95 | 9.7 | 9.89 | 9.89 | +0.35 (+3.67%) | 88,973 |
| 21 Apr 2017 | INR | 9.8 | 10.25 | 9.45 | 9.54 | 9.54 | +0.29 (+3.14%) | 36,676 |
| 20 Apr 2017 | INR | 9.07 | 9.4 | 9.07 | 9.25 | 9.25 | -0.15 (-1.60%) | 10,132 |
| 19 Apr 2017 | INR | 9.15 | 9.67 | 9.1 | 9.4 | 9.4 | +0.3 (+3.30%) | 4,767 |
| 18 Apr 2017 | INR | 9.06 | 9.35 | 9.06 | 9.1 | 9.1 | -0.08 (-0.87%) | 26,399 |
| 17 Apr 2017 | INR | 8.91 | 9.49 | 8.91 | 9.18 | 9.18 | -0.03 (-0.33%) | 5,036 |
| 13 Apr 2017 | INR | 9.99 | 9.99 | 9.1 | 9.21 | 9.21 | -0.17 (-1.81%) | 5,969 |
| 12 Apr 2017 | INR | 8.77 | 9.79 | 8.77 | 9.38 | 9.38 | +0.02 (+0.21%) | 40,947 |
| 11 Apr 2017 | INR | 9 | 9.5 | 9 | 9.36 | 9.36 | +0.1 (+1.08%) | 25,392 |
| 10 Apr 2017 | INR | 9 | 9.43 | 9 | 9.26 | 9.26 | -0.03 (-0.32%) | 4,388 |
| 7 Apr 2017 | INR | 9.47 | 9.47 | 9.12 | 9.29 | 9.29 | -0.03 (-0.32%) | 7,441 |
| 6 Apr 2017 | INR | 9.89 | 9.89 | 9.16 | 9.32 | 9.32 | +0.21 (+2.31%) | 9,654 |
| 5 Apr 2017 | INR | 9.43 | 9.58 | 9.1 | 9.11 | 9.11 | -0.14 (-1.51%) | 33,338 |
