| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 18.8 | 18.8 | 18.3 | 18.45 | 18.45 | -0.35 (-1.86%) | 11,025 |
| 17 May 2017 | INR | 18.5 | 18.85 | 18.25 | 18.8 | 18.8 | +0.05 (+0.27%) | 22,410 |
| 16 May 2017 | INR | 19 | 19 | 18.25 | 18.75 | 18.75 | 0.0 (0.0%) | 14,323 |
| 15 May 2017 | INR | 18.5 | 19.4 | 18.5 | 18.75 | 18.75 | -0.2 (-1.06%) | 14,597 |
| 12 May 2017 | INR | 19.7 | 19.75 | 18 | 18.95 | 18.95 | -1.25 (-6.19%) | 70,251 |
| 11 May 2017 | INR | 20.7 | 21 | 20.2 | 20.2 | 20.2 | -0.6 (-2.88%) | 13,108 |
| 10 May 2017 | INR | 20.3 | 21.4 | 20.25 | 20.8 | 20.8 | +0.5 (+2.46%) | 36,885 |
| 9 May 2017 | INR | 20.9 | 20.9 | 19.8 | 20.3 | 20.3 | -0.1 (-0.49%) | 15,844 |
| 8 May 2017 | INR | 20.7 | 21 | 19.7 | 20.4 | 20.4 | +0.35 (+1.75%) | 26,636 |
| 5 May 2017 | INR | 20.6 | 20.6 | 19.8 | 20.05 | 20.05 | -0.35 (-1.72%) | 25,893 |
| 4 May 2017 | INR | 20.7 | 20.95 | 20.2 | 20.4 | 20.4 | -0.1 (-0.49%) | 21,670 |
| 3 May 2017 | INR | 21.4 | 21.4 | 20.4 | 20.5 | 20.5 | -0.2 (-0.97%) | 13,273 |
| 2 May 2017 | INR | 20.5 | 21.25 | 20.5 | 20.7 | 20.7 | -0.05 (-0.24%) | 15,665 |
| 28 Apr 2017 | INR | 20.25 | 20.9 | 20.25 | 20.75 | 20.75 | -0.1 (-0.48%) | 22,672 |
| 27 Apr 2017 | INR | 21.9 | 22.35 | 20.45 | 20.85 | 20.85 | -0.9 (-4.14%) | 38,738 |
| 26 Apr 2017 | INR | 22.85 | 23.4 | 21.65 | 21.75 | 21.75 | +0.45 (+2.11%) | 219,041 |
| 25 Apr 2017 | INR | 21.25 | 21.45 | 20.55 | 21.3 | 21.3 | +0.3 (+1.43%) | 48,480 |
| 24 Apr 2017 | INR | 21.4 | 21.6 | 20.7 | 21 | 21 | +0.15 (+0.72%) | 17,216 |
| 21 Apr 2017 | INR | 21.35 | 21.35 | 17.25 | 20.85 | 20.85 | -0.35 (-1.65%) | 33,099 |
| 20 Apr 2017 | INR | 21.85 | 21.85 | 20.75 | 21.2 | 21.2 | +0.55 (+2.66%) | 15,393 |
| 19 Apr 2017 | INR | 20.5 | 21 | 20.35 | 20.65 | 20.65 | -0.45 (-2.13%) | 15,834 |
| 18 Apr 2017 | INR | 21 | 22.3 | 20.9 | 21.1 | 21.1 | +0.15 (+0.72%) | 49,042 |
| 17 Apr 2017 | INR | 20.35 | 21.5 | 20.35 | 20.95 | 20.95 | -0.45 (-2.10%) | 15,468 |
| 13 Apr 2017 | INR | 21.05 | 21.8 | 21 | 21.4 | 21.4 | 0.0 (0.0%) | 18,602 |
| 12 Apr 2017 | INR | 21.15 | 21.9 | 21 | 21.4 | 21.4 | -0.25 (-1.15%) | 22,440 |
| 11 Apr 2017 | INR | 22.85 | 22.85 | 20.05 | 21.65 | 21.65 | +0.25 (+1.17%) | 74,010 |
| 10 Apr 2017 | INR | 21.6 | 21.9 | 21 | 21.4 | 21.4 | +0.3 (+1.42%) | 20,211 |
| 7 Apr 2017 | INR | 21.95 | 21.95 | 20.5 | 21.1 | 21.1 | -0.55 (-2.54%) | 22,974 |
| 6 Apr 2017 | INR | 23 | 23 | 20.9 | 21.65 | 21.65 | +0.4 (+1.88%) | 40,134 |
| 5 Apr 2017 | INR | 20 | 21.5 | 20 | 21.25 | 21.25 | +0.65 (+3.16%) | 41,196 |
