| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 16 | 17.45 | 16 | 16.6 | 16.6 | +0.35 (+2.15%) | 7,743 |
| 17 May 2017 | INR | 15.75 | 16.25 | 15.75 | 16.25 | 16.25 | -0.35 (-2.11%) | 154 |
| 16 May 2017 | INR | 17 | 17.5 | 16.1 | 16.6 | 16.6 | -0.65 (-3.77%) | 2,725 |
| 15 May 2017 | INR | 17.1 | 17.25 | 17.1 | 17.25 | 17.25 | -0.55 (-3.09%) | 1,852 |
| 12 May 2017 | INR | 17.45 | 18.5 | 16.9 | 17.8 | 17.8 | +0.35 (+2.01%) | 8,618 |
| 11 May 2017 | INR | 17.05 | 19 | 17.05 | 17.45 | 17.45 | -0.65 (-3.59%) | 6,764 |
| 10 May 2017 | INR | 20.1 | 20.1 | 17.1 | 18.1 | 18.1 | -0.5 (-2.69%) | 8,787 |
| 9 May 2017 | INR | 17.1 | 18.7 | 17.1 | 18.6 | 18.6 | +0.5 (+2.76%) | 1,349 |
| 8 May 2017 | INR | 17.5 | 19.5 | 17.5 | 18.1 | 18.1 | -0.15 (-0.82%) | 9,583 |
| 5 May 2017 | INR | 17.6 | 19.4 | 17.1 | 18.25 | 18.25 | +0.6 (+3.40%) | 30,779 |
| 4 May 2017 | INR | 17.9 | 17.95 | 16.7 | 17.65 | 17.65 | +1.3 (+7.95%) | 29,852 |
| 3 May 2017 | INR | 13.65 | 16.35 | 13.6 | 16.35 | 16.35 | +1.45 (+9.73%) | 25,471 |
| 2 May 2017 | INR | 14.55 | 15.8 | 14.55 | 14.9 | 14.9 | -0.85 (-5.40%) | 5,812 |
| 28 Apr 2017 | INR | 17.48 | 17.48 | 15.75 | 15.75 | 15.75 | -1.75 (-10%) | 5,833 |
| 27 Apr 2017 | INR | 16.25 | 17.65 | 15.5 | 17.5 | 17.5 | +1.35 (+8.36%) | 4,782 |
| 26 Apr 2017 | INR | 16.06 | 16.15 | 16.06 | 16.15 | 16.15 | -0.35 (-2.12%) | 780 |
| 25 Apr 2017 | INR | 16.01 | 18.1 | 16.01 | 16.5 | 16.5 | -0.05 (-0.30%) | 14,624 |
| 24 Apr 2017 | INR | 17.4 | 18 | 16.5 | 16.55 | 16.55 | -0.31 (-1.84%) | 2,365 |
| 21 Apr 2017 | INR | 16.51 | 17.5 | 16.51 | 16.86 | 16.86 | +0.36 (+2.18%) | 843 |
| 20 Apr 2017 | INR | 16.51 | 16.51 | 16.5 | 16.5 | 16.5 | -0.01 (-0.06%) | 1,515 |
| 19 Apr 2017 | INR | 18 | 18.25 | 16.5 | 16.51 | 16.51 | -0.11 (-0.66%) | 17,342 |
| 18 Apr 2017 | INR | 16.63 | 17.79 | 16.62 | 16.62 | 16.62 | -0.62 (-3.60%) | 4,219 |
| 17 Apr 2017 | INR | 15.5 | 17.97 | 15.5 | 17.24 | 17.24 | +0.82 (+4.99%) | 5,126 |
| 13 Apr 2017 | INR | 16.1 | 17.4 | 16.1 | 16.42 | 16.42 | -0.57 (-3.35%) | 3,206 |
| 12 Apr 2017 | INR | 17.99 | 17.99 | 16.2 | 16.99 | 16.99 | -0.41 (-2.36%) | 9,307 |
| 11 Apr 2017 | INR | 16.5 | 18.17 | 16.5 | 17.4 | 17.4 | +0.86 (+5.20%) | 939 |
| 10 Apr 2017 | INR | 16.99 | 17 | 15.6 | 16.54 | 16.54 | +1.08 (+6.99%) | 5,545 |
| 7 Apr 2017 | INR | 16.25 | 16.25 | 15.27 | 15.46 | 15.46 | -0.02 (-0.13%) | 4,770 |
| 6 Apr 2017 | INR | 15.48 | 15.48 | 14.2 | 15.48 | 15.48 | +0.73 (+4.95%) | 8,711 |
| 5 Apr 2017 | INR | 14.75 | 14.75 | 14.12 | 14.75 | 14.75 | +0.7 (+4.98%) | 1,063 |
