| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 20.1 | 20.5 | 19.6 | 19.75 | 19.75 | -0.4 (-1.99%) | 11,672 |
| 17 May 2017 | INR | 20.5 | 20.75 | 20 | 20.15 | 20.15 | +0.1 (+0.50%) | 25,083 |
| 16 May 2017 | INR | 20.6 | 20.6 | 19.65 | 20.05 | 20.05 | +0.3 (+1.52%) | 15,093 |
| 15 May 2017 | INR | 21 | 21 | 19.7 | 19.75 | 19.75 | -0.75 (-3.66%) | 64,301 |
| 12 May 2017 | INR | 20.4 | 20.6 | 20.35 | 20.5 | 20.5 | +0.15 (+0.74%) | 7,904 |
| 11 May 2017 | INR | 21.05 | 22.05 | 20.3 | 20.35 | 20.35 | -0.8 (-3.78%) | 17,172 |
| 10 May 2017 | INR | 21.95 | 21.95 | 21.05 | 21.15 | 21.15 | -0.5 (-2.31%) | 3,230 |
| 9 May 2017 | INR | 21.3 | 22 | 21.25 | 21.65 | 21.65 | +0.4 (+1.88%) | 7,791 |
| 8 May 2017 | INR | 20.05 | 21.25 | 19.8 | 21.25 | 21.25 | +1 (+4.94%) | 15,940 |
| 5 May 2017 | INR | 21 | 21 | 20.1 | 20.25 | 20.25 | -0.55 (-2.64%) | 8,980 |
| 4 May 2017 | INR | 20.5 | 21.05 | 20.5 | 20.8 | 20.8 | -0.3 (-1.42%) | 6,295 |
| 3 May 2017 | INR | 20.85 | 21.8 | 20.8 | 21.1 | 21.1 | +0.2 (+0.96%) | 5,310 |
| 2 May 2017 | INR | 21.2 | 21.25 | 20.65 | 20.9 | 20.9 | -0.35 (-1.65%) | 22,455 |
| 28 Apr 2017 | INR | 21.2 | 21.8 | 21.05 | 21.25 | 21.25 | -0.2 (-0.93%) | 8,684 |
| 27 Apr 2017 | INR | 21.3 | 21.85 | 21.05 | 21.45 | 21.45 | -0.4 (-1.83%) | 8,752 |
| 26 Apr 2017 | INR | 22.9 | 23 | 21.8 | 21.85 | 21.85 | -0.45 (-2.02%) | 15,615 |
| 25 Apr 2017 | INR | 22.6 | 22.85 | 22.05 | 22.3 | 22.3 | +0.4 (+1.83%) | 11,521 |
| 24 Apr 2017 | INR | 21.75 | 22.75 | 21.55 | 21.9 | 21.9 | +0.1 (+0.46%) | 15,311 |
| 21 Apr 2017 | INR | 22.5 | 22.5 | 21.75 | 21.8 | 21.8 | -0.7 (-3.11%) | 18,313 |
| 20 Apr 2017 | INR | 22.85 | 23.25 | 22 | 22.5 | 22.5 | +0.05 (+0.22%) | 19,336 |
| 19 Apr 2017 | INR | 22.7 | 22.9 | 22.35 | 22.45 | 22.45 | -0.55 (-2.39%) | 9,296 |
| 18 Apr 2017 | INR | 23.1 | 23.95 | 22.55 | 23 | 23 | 0.0 (0.0%) | 17,885 |
| 17 Apr 2017 | INR | 22 | 23 | 21.95 | 23 | 23 | +1.05 (+4.78%) | 20,617 |
| 13 Apr 2017 | INR | 22.2 | 22.8 | 21.8 | 21.95 | 21.95 | -0.65 (-2.88%) | 13,010 |
| 12 Apr 2017 | INR | 23 | 23.2 | 22.35 | 22.6 | 22.6 | -0.85 (-3.62%) | 13,754 |
| 11 Apr 2017 | INR | 23.7 | 24.25 | 23.1 | 23.45 | 23.45 | -0.2 (-0.85%) | 17,521 |
| 10 Apr 2017 | INR | 25.8 | 25.85 | 23.45 | 23.65 | 23.65 | -0.75 (-3.07%) | 21,975 |
| 7 Apr 2017 | INR | 23.5 | 25.45 | 23.5 | 24.4 | 24.4 | +0.75 (+3.17%) | 33,530 |
| 6 Apr 2017 | INR | 23.9 | 24 | 23 | 23.65 | 23.65 | -0.35 (-1.46%) | 30,871 |
| 5 Apr 2017 | INR | 24.25 | 24.7 | 23.55 | 24 | 24 | -0.05 (-0.21%) | 34,601 |
