| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 12.06 | 12.7 | 12.05 | 12.05 | 12.05 | +0.01 (+0.08%) | 3,828 |
| 17 May 2017 | INR | 12.26 | 12.26 | 12 | 12.04 | 12.04 | -0.34 (-2.75%) | 6,194 |
| 16 May 2017 | INR | 12.8 | 13 | 12.3 | 12.38 | 12.38 | -0.12 (-0.96%) | 8,805 |
| 15 May 2017 | INR | 12.51 | 12.52 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 5,075 |
| 12 May 2017 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | -0.01 (-0.08%) | 0 |
| 11 May 2017 | INR | 13 | 13 | 12.5 | 12.51 | 12.51 | -0.14 (-1.11%) | 9,427 |
| 10 May 2017 | INR | 12.62 | 13 | 12.62 | 12.65 | 12.65 | -0.35 (-2.69%) | 3,569 |
| 9 May 2017 | INR | 12.5 | 13 | 12.5 | 13 | 13 | +0.5 (+4%) | 6,385 |
| 8 May 2017 | INR | 12.56 | 12.62 | 12.5 | 12.5 | 12.5 | -0.07 (-0.56%) | 4,188 |
| 5 May 2017 | INR | 12.75 | 12.98 | 12.5 | 12.57 | 12.57 | -0.18 (-1.41%) | 8,295 |
| 4 May 2017 | INR | 12.75 | 13.1 | 12.63 | 12.75 | 12.75 | -0.04 (-0.31%) | 12,775 |
| 3 May 2017 | INR | 12.63 | 12.97 | 12.63 | 12.79 | 12.79 | -0.24 (-1.84%) | 5,082 |
| 2 May 2017 | INR | 13 | 13.42 | 12.7 | 13.03 | 13.03 | +0.42 (+3.33%) | 2,636 |
| 28 Apr 2017 | INR | 13 | 13 | 12.6 | 12.61 | 12.61 | -0.39 (-3%) | 4,372 |
| 27 Apr 2017 | INR | 12.73 | 13.05 | 12.5 | 13 | 13 | +0.27 (+2.12%) | 17,644 |
| 26 Apr 2017 | INR | 13.02 | 13.38 | 12.6 | 12.73 | 12.73 | -0.37 (-2.82%) | 10,193 |
| 25 Apr 2017 | INR | 13 | 13.12 | 13 | 13.1 | 13.1 | -0.01 (-0.08%) | 5,420 |
| 24 Apr 2017 | INR | 13.29 | 13.45 | 13 | 13.11 | 13.11 | +0.06 (+0.46%) | 6,850 |
| 21 Apr 2017 | INR | 13.45 | 13.45 | 12.91 | 13.05 | 13.05 | -0.25 (-1.88%) | 15,200 |
| 20 Apr 2017 | INR | 13.5 | 13.5 | 13.3 | 13.3 | 13.3 | -0.22 (-1.63%) | 8,533 |
| 19 Apr 2017 | INR | 13.45 | 13.6 | 13.27 | 13.52 | 13.52 | +0.54 (+4.16%) | 18,527 |
| 18 Apr 2017 | INR | 13.1 | 13.1 | 12.75 | 12.98 | 12.98 | -0.42 (-3.13%) | 14,030 |
| 17 Apr 2017 | INR | 13.02 | 13.4 | 12.8 | 13.4 | 13.4 | +0.38 (+2.92%) | 6,964 |
| 13 Apr 2017 | INR | 13.8 | 13.8 | 12.51 | 13.02 | 13.02 | +0.17 (+1.32%) | 19,850 |
| 12 Apr 2017 | INR | 13.15 | 13.44 | 12.75 | 12.85 | 12.85 | -0.41 (-3.09%) | 2,842 |
| 11 Apr 2017 | INR | 13.28 | 13.9 | 13.17 | 13.26 | 13.26 | +0.05 (+0.38%) | 3,125 |
| 10 Apr 2017 | INR | 13.15 | 13.8 | 13.15 | 13.21 | 13.21 | -0.58 (-4.21%) | 9,251 |
| 7 Apr 2017 | INR | 13.17 | 14.25 | 12.8 | 13.79 | 13.79 | +0.64 (+4.87%) | 18,659 |
| 6 Apr 2017 | INR | 12.89 | 14.25 | 12.89 | 13.15 | 13.15 | +0.42 (+3.30%) | 28,880 |
| 5 Apr 2017 | INR | 12.35 | 12.9 | 12.35 | 12.73 | 12.73 | +0.37 (+2.99%) | 9,525 |
