| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 13.88 | 14.92 | 13.88 | 14.92 | 14.92 | +1.35 (+9.95%) | 38,793 |
| 16 May 2017 | INR | 13.02 | 13.9 | 13.02 | 13.57 | 13.57 | +0.29 (+2.18%) | 4,759 |
| 15 May 2017 | INR | 13.22 | 13.31 | 13.22 | 13.28 | 13.28 | -0.28 (-2.06%) | 500 |
| 12 May 2017 | INR | 12.63 | 14.18 | 12.63 | 13.56 | 13.56 | -0.22 (-1.60%) | 3,873 |
| 11 May 2017 | INR | 13.55 | 13.95 | 13.5 | 13.78 | 13.78 | -0.04 (-0.29%) | 3,743 |
| 10 May 2017 | INR | 13.7 | 13.9 | 13.7 | 13.82 | 13.82 | -0.12 (-0.86%) | 2,455 |
| 9 May 2017 | INR | 13.9 | 13.94 | 13.7 | 13.94 | 13.94 | +0.06 (+0.43%) | 4,083 |
| 8 May 2017 | INR | 13.95 | 14 | 13.61 | 13.88 | 13.88 | +0.15 (+1.09%) | 3,703 |
| 5 May 2017 | INR | 13.32 | 13.79 | 13.32 | 13.73 | 13.73 | +0.08 (+0.59%) | 5,600 |
| 4 May 2017 | INR | 14.2 | 14.2 | 13.51 | 13.65 | 13.65 | +0.54 (+4.12%) | 4,839 |
| 3 May 2017 | INR | 13 | 13.86 | 13 | 13.11 | 13.11 | -0.32 (-2.38%) | 17,950 |
| 2 May 2017 | INR | 13.81 | 14.4 | 13.13 | 13.43 | 13.43 | -0.12 (-0.89%) | 15,762 |
| 28 Apr 2017 | INR | 13.51 | 14.46 | 13.51 | 13.55 | 13.55 | -0.31 (-2.24%) | 1,278 |
| 27 Apr 2017 | INR | 14.35 | 14.35 | 13.86 | 13.86 | 13.86 | -0.69 (-4.74%) | 1,820 |
| 26 Apr 2017 | INR | 14 | 15.35 | 13.13 | 14.55 | 14.55 | +0.47 (+3.34%) | 18,575 |
| 25 Apr 2017 | INR | 14.89 | 14.89 | 13.8 | 14.08 | 14.08 | -0.32 (-2.22%) | 2,874 |
| 24 Apr 2017 | INR | 14.4 | 14.8 | 14.36 | 14.4 | 14.4 | -0.19 (-1.30%) | 1,014 |
| 21 Apr 2017 | INR | 14.5 | 14.75 | 14.1 | 14.59 | 14.59 | +0.16 (+1.11%) | 3,029 |
| 20 Apr 2017 | INR | 14 | 14.5 | 13.81 | 14.43 | 14.43 | +0.13 (+0.91%) | 1,722 |
| 19 Apr 2017 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | +0.01 (+0.07%) | 0 |
| 18 Apr 2017 | INR | 14.85 | 14.85 | 14.2 | 14.29 | 14.29 | +0.23 (+1.64%) | 2,100 |
| 17 Apr 2017 | INR | 14.64 | 14.64 | 14 | 14.06 | 14.06 | -0.14 (-0.99%) | 902 |
| 13 Apr 2017 | INR | 14.85 | 15.4 | 14.2 | 14.2 | 14.2 | -0.18 (-1.25%) | 6,651 |
| 12 Apr 2017 | INR | 14.2 | 14.73 | 14.05 | 14.38 | 14.38 | +0.38 (+2.71%) | 23,161 |
| 11 Apr 2017 | INR | 13.56 | 14.45 | 13.56 | 14 | 14 | -0.23 (-1.62%) | 3,801 |
| 10 Apr 2017 | INR | 14 | 14.6 | 14 | 14.23 | 14.23 | +0.54 (+3.94%) | 18,526 |
| 7 Apr 2017 | INR | 14 | 14 | 13.45 | 13.69 | 13.69 | -0.23 (-1.65%) | 15,891 |
| 6 Apr 2017 | INR | 13.31 | 13.99 | 13.31 | 13.92 | 13.92 | +0.07 (+0.51%) | 3,256 |
| 5 Apr 2017 | INR | 13 | 14.17 | 13 | 13.85 | 13.85 | +0.35 (+2.59%) | 13,460 |
| 3 Apr 2017 | INR | 13.59 | 13.59 | 12.8 | 13.5 | 13.5 | +0.5 (+3.85%) | 2,497 |
