| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | INR | 25.3 | 25.5 | 24.45 | 25.5 | 42.5 | +0.05 (+0.20%) | 6,540 |
| 10 May 2017 | INR | 25.95 | 26.5 | 24.5 | 25.45 | 42.4167 | +0.7 (+2.83%) | 9,501 |
| 9 May 2017 | INR | 23.5 | 24.75 | 22.65 | 24.75 | 41.25 | +1.95 (+8.55%) | 2,295 |
| 8 May 2017 | INR | 23.35 | 23.35 | 22.25 | 22.8 | 38 | -0.5 (-2.15%) | 4,080 |
| 5 May 2017 | INR | 23.55 | 24 | 22.1 | 23.3 | 38.8333 | -0.4 (-1.69%) | 6,945 |
| 4 May 2017 | INR | 23 | 24 | 23 | 23.7 | 39.5 | +0.55 (+2.38%) | 1,885 |
| 3 May 2017 | INR | 23.65 | 25.5 | 23.05 | 23.15 | 38.5833 | -0.8 (-3.34%) | 881 |
| 2 May 2017 | INR | 23.6 | 24.05 | 23.6 | 23.95 | 39.9167 | +0.45 (+1.91%) | 3,365 |
| 28 Apr 2017 | INR | 23.5 | 24 | 23 | 23.5 | 39.1667 | -0.6 (-2.49%) | 5,683 |
| 27 Apr 2017 | INR | 23.05 | 24.8 | 23 | 24.1 | 40.1667 | -0.2 (-0.82%) | 5,915 |
| 26 Apr 2017 | INR | 25.25 | 25.5 | 24.1 | 24.3 | 40.5 | -0.15 (-0.61%) | 7,917 |
| 25 Apr 2017 | INR | 21.1 | 24.45 | 21 | 24.45 | 40.75 | +2.2 (+9.89%) | 27,531 |
| 24 Apr 2017 | INR | 23 | 23 | 21.25 | 22.25 | 37.0833 | +0.75 (+3.49%) | 2,572 |
| 21 Apr 2017 | INR | 20.85 | 22 | 20.55 | 21.5 | 35.8333 | +1.45 (+7.23%) | 4,448 |
| 20 Apr 2017 | INR | 20 | 20.5 | 20 | 20.05 | 33.4167 | +0.05 (+0.25%) | 3,149 |
| 19 Apr 2017 | INR | 19.55 | 20.4 | 19.55 | 20 | 33.3333 | -0.25 (-1.23%) | 1,775 |
| 18 Apr 2017 | INR | 19.6 | 20.25 | 19.55 | 20.25 | 33.75 | +0.5 (+2.53%) | 2,141 |
| 17 Apr 2017 | INR | 20.95 | 21 | 19.75 | 19.75 | 32.9167 | -0.55 (-2.71%) | 4,950 |
| 13 Apr 2017 | INR | 19.75 | 20.55 | 19.6 | 20.3 | 33.8333 | -0.5 (-2.40%) | 4,079 |
| 12 Apr 2017 | INR | 20 | 20.9 | 20 | 20.8 | 34.6667 | +0.6 (+2.97%) | 1,425 |
| 11 Apr 2017 | INR | 21 | 21 | 20 | 20.2 | 33.6667 | -0.7 (-3.35%) | 2,435 |
| 10 Apr 2017 | INR | 21 | 21.5 | 20.55 | 20.9 | 34.8333 | -0.3 (-1.42%) | 7,605 |
| 7 Apr 2017 | INR | 20.55 | 21.2 | 20.2 | 21.2 | 35.3333 | +0.65 (+3.16%) | 948 |
| 6 Apr 2017 | INR | 20 | 21 | 20 | 20.55 | 34.25 | +0.55 (+2.75%) | 6,210 |
| 5 Apr 2017 | INR | 19.5 | 20 | 19.5 | 20 | 33.3333 | +0.1 (+0.50%) | 661 |
| 3 Apr 2017 | INR | 18.1 | 20 | 18.1 | 19.9 | 33.1667 | +0.85 (+4.46%) | 1,930 |
| 31 Mar 2017 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 31.75 | +0.05 (+0.26%) | 350 |
| 30 Mar 2017 | INR | 19 | 19 | 19 | 19 | 31.6667 | 0.0 (0.0%) | 521 |
| 29 Mar 2017 | INR | 18.75 | 19 | 18.65 | 19 | 31.6667 | +0.25 (+1.33%) | 1,307 |
| 28 Mar 2017 | INR | 20.4 | 20.4 | 18.7 | 18.75 | 31.25 | -0.7 (-3.60%) | 268 |
