| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 17.1 | 17.25 | 16.65 | 16.75 | 16.75 | -0.5 (-2.90%) | 889,430 |
| 17 May 2017 | INR | 17.45 | 17.65 | 17.25 | 17.25 | 17.25 | -0.15 (-0.86%) | 807,828 |
| 16 May 2017 | INR | 17.7 | 17.75 | 17.1 | 17.4 | 17.4 | -0.1 (-0.57%) | 1,220,727 |
| 15 May 2017 | INR | 16.8 | 17.7 | 16.7 | 17.5 | 17.5 | +0.9 (+5.42%) | 2,105,382 |
| 12 May 2017 | INR | 16.8 | 16.85 | 16.2 | 16.6 | 16.6 | -0.1 (-0.60%) | 1,232,731 |
| 11 May 2017 | INR | 17.1 | 17.15 | 16.65 | 16.7 | 16.7 | -0.35 (-2.05%) | 847,798 |
| 10 May 2017 | INR | 17.2 | 17.35 | 16.9 | 17.05 | 17.05 | -0.05 (-0.29%) | 2,775,993 |
| 9 May 2017 | INR | 17.2 | 17.45 | 16.85 | 17.1 | 17.1 | +0.35 (+2.09%) | 1,700,217 |
| 8 May 2017 | INR | 16.25 | 17.05 | 16.2 | 16.75 | 16.75 | +0.55 (+3.40%) | 1,581,238 |
| 5 May 2017 | INR | 16.85 | 16.85 | 16 | 16.2 | 16.2 | -0.65 (-3.86%) | 1,713,158 |
| 4 May 2017 | INR | 17 | 17.45 | 16.75 | 16.85 | 16.85 | 0.0 (0.0%) | 4,115,500 |
| 3 May 2017 | INR | 17.1 | 17.25 | 16.65 | 16.85 | 16.85 | -0.3 (-1.75%) | 3,792,779 |
| 2 May 2017 | INR | 17.3 | 17.45 | 16.7 | 17.15 | 17.15 | -0.15 (-0.87%) | 1,490,652 |
| 28 Apr 2017 | INR | 17.7 | 17.9 | 17.1 | 17.3 | 17.3 | -0.25 (-1.42%) | 2,109,577 |
| 27 Apr 2017 | INR | 17.35 | 17.75 | 17 | 17.55 | 17.55 | +0.35 (+2.03%) | 1,997,218 |
| 26 Apr 2017 | INR | 17.8 | 18.2 | 16.65 | 17.2 | 17.2 | -0.65 (-3.64%) | 4,465,657 |
| 25 Apr 2017 | INR | 18.35 | 18.6 | 17.8 | 17.85 | 17.85 | -0.45 (-2.46%) | 2,895,321 |
| 24 Apr 2017 | INR | 18.15 | 18.6 | 17.85 | 18.3 | 18.3 | +0.75 (+4.27%) | 6,348,581 |
| 21 Apr 2017 | INR | 16.5 | 17.75 | 16.5 | 17.55 | 17.55 | +1.1 (+6.69%) | 4,987,881 |
| 20 Apr 2017 | INR | 15.65 | 16.55 | 15.65 | 16.45 | 16.45 | +0.75 (+4.78%) | 1,405,744 |
| 19 Apr 2017 | INR | 15.8 | 15.95 | 15.5 | 15.7 | 15.7 | -0.05 (-0.32%) | 498,958 |
| 18 Apr 2017 | INR | 16.15 | 16.9 | 15.6 | 15.75 | 15.75 | -0.35 (-2.17%) | 2,911,783 |
| 17 Apr 2017 | INR | 15.45 | 16.3 | 15.35 | 16.1 | 16.1 | +0.55 (+3.54%) | 848,120 |
| 13 Apr 2017 | INR | 15.75 | 15.8 | 15.5 | 15.55 | 15.55 | -0.1 (-0.64%) | 635,738 |
| 12 Apr 2017 | INR | 15.95 | 16.05 | 15.4 | 15.65 | 15.65 | -0.25 (-1.57%) | 1,134,555 |
| 11 Apr 2017 | INR | 15.8 | 16 | 15.7 | 15.9 | 15.9 | +0.15 (+0.95%) | 499,026 |
| 10 Apr 2017 | INR | 16 | 16.15 | 15.7 | 15.75 | 15.75 | -0.2 (-1.25%) | 584,616 |
| 7 Apr 2017 | INR | 16.4 | 16.45 | 15.8 | 15.95 | 15.95 | -0.45 (-2.74%) | 4,687,025 |
| 6 Apr 2017 | INR | 16.6 | 16.6 | 16.35 | 16.4 | 16.4 | -0.15 (-0.91%) | 799,945 |
| 5 Apr 2017 | INR | 16.35 | 16.6 | 16.15 | 16.55 | 16.55 | +0.2 (+1.22%) | 2,582,859 |
