| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | INR | 16.6 | 17.65 | 16.5 | 16.95 | 16.95 | -0.05 (-0.29%) | 48,870 |
| 15 May 2017 | INR | 16.8 | 17.3 | 16.55 | 17 | 17 | +0.1 (+0.59%) | 41,832 |
| 12 May 2017 | INR | 17.3 | 17.3 | 16.5 | 16.9 | 16.9 | -0.2 (-1.17%) | 75,336 |
| 11 May 2017 | INR | 18.2 | 18.7 | 17 | 17.1 | 17.1 | -0.55 (-3.12%) | 100,578 |
| 10 May 2017 | INR | 16.05 | 17.65 | 16.05 | 17.65 | 17.65 | +1.6 (+9.97%) | 144,919 |
| 9 May 2017 | INR | 16.25 | 16.6 | 16 | 16.05 | 16.05 | -0.3 (-1.83%) | 20,959 |
| 8 May 2017 | INR | 16.25 | 16.8 | 16.15 | 16.35 | 16.35 | 0.0 (0.0%) | 22,161 |
| 5 May 2017 | INR | 17 | 17.2 | 16.25 | 16.35 | 16.35 | -0.4 (-2.39%) | 24,497 |
| 4 May 2017 | INR | 17 | 17.4 | 16.6 | 16.75 | 16.75 | -0.35 (-2.05%) | 15,110 |
| 3 May 2017 | INR | 17.45 | 17.5 | 16.95 | 17.1 | 17.1 | -0.35 (-2.01%) | 13,045 |
| 2 May 2017 | INR | 17.2 | 17.8 | 16.55 | 17.45 | 17.45 | +0.34 (+1.99%) | 40,097 |
| 28 Apr 2017 | INR | 16.55 | 18.08 | 16.45 | 17.11 | 17.11 | +0.45 (+2.70%) | 64,923 |
| 27 Apr 2017 | INR | 16.75 | 16.8 | 16.43 | 16.66 | 16.66 | -0.08 (-0.48%) | 13,213 |
| 26 Apr 2017 | INR | 17 | 17.85 | 16.56 | 16.74 | 16.74 | -0.28 (-1.65%) | 23,487 |
| 25 Apr 2017 | INR | 17.45 | 17.85 | 17 | 17.02 | 17.02 | -0.54 (-3.08%) | 33,915 |
| 24 Apr 2017 | INR | 17.95 | 18.27 | 17.5 | 17.56 | 17.56 | -0.13 (-0.73%) | 73,204 |
| 21 Apr 2017 | INR | 17 | 18.2 | 16.5 | 17.69 | 17.69 | +1.07 (+6.44%) | 112,526 |
| 20 Apr 2017 | INR | 16.95 | 16.95 | 16.01 | 16.62 | 16.62 | -0.02 (-0.12%) | 20,303 |
| 19 Apr 2017 | INR | 17.26 | 17.29 | 16.5 | 16.64 | 16.64 | -0.47 (-2.75%) | 26,279 |
| 18 Apr 2017 | INR | 18.35 | 18.35 | 17 | 17.11 | 17.11 | -0.92 (-5.10%) | 43,573 |
| 17 Apr 2017 | INR | 17.25 | 18.5 | 17.25 | 18.03 | 18.03 | +0.97 (+5.69%) | 190,630 |
| 13 Apr 2017 | INR | 15.66 | 17.32 | 15.66 | 17.06 | 17.06 | +1.31 (+8.32%) | 209,503 |
| 12 Apr 2017 | INR | 16.01 | 16.33 | 15.5 | 15.75 | 15.75 | -0.46 (-2.84%) | 23,784 |
| 11 Apr 2017 | INR | 16.58 | 16.64 | 16.05 | 16.21 | 16.21 | -0.45 (-2.70%) | 43,620 |
| 10 Apr 2017 | INR | 17.25 | 17.25 | 16.01 | 16.66 | 16.66 | -0.15 (-0.89%) | 133,701 |
| 7 Apr 2017 | INR | 16.24 | 17.01 | 16.2 | 16.81 | 16.81 | +0.61 (+3.77%) | 192,841 |
| 6 Apr 2017 | INR | 16.08 | 16.2 | 15.65 | 16.2 | 16.2 | +0.77 (+4.99%) | 176,888 |
| 5 Apr 2017 | INR | 15 | 15.43 | 14.75 | 15.43 | 15.43 | +0.73 (+4.97%) | 27,943 |
| 3 Apr 2017 | INR | 14.24 | 14.7 | 14 | 14.7 | 14.7 | +0.7 (+5%) | 62,838 |
| 31 Mar 2017 | INR | 13.7 | 14.4 | 13.7 | 14 | 14 | -0.15 (-1.06%) | 48,140 |
