| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 22.95 | 22.95 | 22 | 22.65 | 22.65 | +0.25 (+1.12%) | 1,757 |
| 17 May 2017 | INR | 23.55 | 23.55 | 22.35 | 22.4 | 22.4 | -0.05 (-0.22%) | 14,997 |
| 16 May 2017 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | +1.05 (+4.91%) | 8,075 |
| 15 May 2017 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | +1 (+4.90%) | 961 |
| 12 May 2017 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | +0.95 (+4.88%) | 910 |
| 11 May 2017 | INR | 19.95 | 20 | 19.45 | 19.45 | 19.45 | -0.05 (-0.26%) | 1,271 |
| 10 May 2017 | INR | 18.6 | 19.8 | 18.6 | 19.5 | 19.5 | +0.6 (+3.17%) | 2,195 |
| 9 May 2017 | INR | 18.5 | 18.9 | 18.5 | 18.9 | 18.9 | +0.9 (+5%) | 1,824 |
| 8 May 2017 | INR | 19.1 | 19.1 | 17.7 | 18 | 18 | -0.2 (-1.10%) | 2,150 |
| 5 May 2017 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | -0.9 (-4.71%) | 530 |
| 4 May 2017 | INR | 18 | 19.1 | 17.9 | 19.1 | 19.1 | +0.85 (+4.66%) | 749 |
| 3 May 2017 | INR | 18 | 18.25 | 18 | 18.25 | 18.25 | 0.0 (0.0%) | 1,280 |
| 2 May 2017 | INR | 18.25 | 18.25 | 18.05 | 18.25 | 18.25 | 0.0 (0.0%) | 1,686 |
| 28 Apr 2017 | INR | 18.25 | 18.3 | 18.25 | 18.25 | 18.25 | -0.7 (-3.69%) | 2,127 |
| 27 Apr 2017 | INR | 18.05 | 18.95 | 18.05 | 18.95 | 18.95 | +0.9 (+4.99%) | 1,841 |
| 26 Apr 2017 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.6 (-3.22%) | 220 |
| 25 Apr 2017 | INR | 18.15 | 19 | 18.15 | 18.65 | 18.65 | -0.45 (-2.36%) | 1,261 |
| 24 Apr 2017 | INR | 19 | 19.1 | 19 | 19.1 | 19.1 | -0.9 (-4.50%) | 140 |
| 21 Apr 2017 | INR | 20.5 | 20.5 | 20 | 20 | 20 | 0.0 (0.0%) | 1,420 |
| 20 Apr 2017 | INR | 20.7 | 20.75 | 19.55 | 20 | 20 | +0.1 (+0.50%) | 1,110 |
| 19 Apr 2017 | INR | 19.8 | 19.9 | 19.8 | 19.9 | 19.9 | -0.2 (-1.00%) | 1,052 |
| 18 Apr 2017 | INR | 19.7 | 20.4 | 19.7 | 20.1 | 20.1 | -0.55 (-2.66%) | 1,048 |
| 17 Apr 2017 | INR | 19.5 | 20.65 | 19.5 | 20.65 | 20.65 | +0.95 (+4.82%) | 4,896 |
| 13 Apr 2017 | INR | 19.75 | 20 | 19.7 | 19.7 | 19.7 | -0.95 (-4.60%) | 1,271 |
| 12 Apr 2017 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.05 (-4.84%) | 3,116 |
| 11 Apr 2017 | INR | 22.55 | 22.55 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 3,811 |
| 10 Apr 2017 | INR | 23.9 | 23.9 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 5,213 |
| 7 Apr 2017 | INR | 24.2 | 24.9 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 3,910 |
| 6 Apr 2017 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +1.1 (+4.81%) | 9,402 |
| 5 Apr 2017 | INR | 22.75 | 22.85 | 22 | 22.85 | 22.85 | +2 (+9.59%) | 12,203 |
