| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 13.75 | 13.8 | 13.5 | 13.55 | 13.55 | -0.05 (-0.37%) | 15,581 |
| 17 May 2017 | INR | 14 | 14.2 | 13.4 | 13.6 | 13.6 | -0.25 (-1.81%) | 60,254 |
| 16 May 2017 | INR | 14.3 | 14.4 | 13.3 | 13.85 | 13.85 | -0.6 (-4.15%) | 51,282 |
| 15 May 2017 | INR | 14.25 | 14.6 | 14.2 | 14.45 | 14.45 | +0.2 (+1.40%) | 25,940 |
| 12 May 2017 | INR | 14.7 | 14.7 | 14.2 | 14.25 | 14.25 | -0.1 (-0.70%) | 43,068 |
| 11 May 2017 | INR | 14.8 | 15.1 | 14.25 | 14.35 | 14.35 | -0.55 (-3.69%) | 41,133 |
| 10 May 2017 | INR | 14.8 | 15.25 | 14.8 | 14.9 | 14.9 | +0.15 (+1.02%) | 10,614 |
| 9 May 2017 | INR | 15 | 15.6 | 14.65 | 14.75 | 14.75 | -0.3 (-1.99%) | 41,257 |
| 8 May 2017 | INR | 15 | 15.6 | 15 | 15.05 | 15.05 | +0.55 (+3.79%) | 54,809 |
| 5 May 2017 | INR | 14.85 | 14.85 | 14.4 | 14.5 | 14.5 | -0.35 (-2.36%) | 43,420 |
| 4 May 2017 | INR | 15 | 15.4 | 14.75 | 14.85 | 14.85 | -0.1 (-0.67%) | 47,400 |
| 3 May 2017 | INR | 14.6 | 15.35 | 14.6 | 14.95 | 14.95 | +0.05 (+0.34%) | 48,004 |
| 2 May 2017 | INR | 15.4 | 15.6 | 14.7 | 14.9 | 14.9 | -0.53 (-3.43%) | 70,386 |
| 28 Apr 2017 | INR | 16 | 16 | 15.35 | 15.43 | 15.43 | -0.62 (-3.86%) | 40,651 |
| 27 Apr 2017 | INR | 16.35 | 16.5 | 16 | 16.05 | 16.05 | -0.33 (-2.01%) | 29,131 |
| 26 Apr 2017 | INR | 17.05 | 17.61 | 16.05 | 16.38 | 16.38 | -0.36 (-2.15%) | 87,362 |
| 25 Apr 2017 | INR | 17.74 | 17.74 | 16.7 | 16.74 | 16.74 | -0.78 (-4.45%) | 93,720 |
| 24 Apr 2017 | INR | 18 | 18 | 17.34 | 17.52 | 17.52 | +0.72 (+4.29%) | 247,409 |
| 21 Apr 2017 | INR | 17.9 | 18.05 | 16.6 | 16.8 | 16.8 | -0.83 (-4.71%) | 312,800 |
| 20 Apr 2017 | INR | 16.3 | 18.48 | 16.3 | 17.63 | 17.63 | +1.58 (+9.84%) | 875,158 |
| 19 Apr 2017 | INR | 13.84 | 16.22 | 13.3 | 16.05 | 16.05 | +2.52 (+18.63%) | 251,901 |
| 18 Apr 2017 | INR | 13.65 | 13.95 | 13.5 | 13.53 | 13.53 | -0.14 (-1.02%) | 28,767 |
| 17 Apr 2017 | INR | 13.3 | 13.8 | 13.2 | 13.67 | 13.67 | -0.08 (-0.58%) | 48,873 |
| 13 Apr 2017 | INR | 14 | 14 | 13.55 | 13.75 | 13.75 | -0.06 (-0.43%) | 31,197 |
| 12 Apr 2017 | INR | 14 | 14.25 | 13.56 | 13.81 | 13.81 | -0.19 (-1.36%) | 35,542 |
| 11 Apr 2017 | INR | 13.81 | 14.18 | 13.81 | 14 | 14 | +0.02 (+0.14%) | 40,215 |
| 10 Apr 2017 | INR | 13.4 | 14.2 | 13.4 | 13.98 | 13.98 | +0.69 (+5.19%) | 67,266 |
| 7 Apr 2017 | INR | 12.99 | 13.55 | 12.99 | 13.29 | 13.29 | +0.3 (+2.31%) | 102,820 |
| 6 Apr 2017 | INR | 13.6 | 13.6 | 12.94 | 12.99 | 12.99 | -0.61 (-4.49%) | 47,586 |
| 5 Apr 2017 | INR | 13.05 | 14 | 13.05 | 13.6 | 13.6 | +0.51 (+3.90%) | 96,057 |
