| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2017 | INR | 10.59 | 10.59 | 10.4 | 10.59 | 10.59 | +0.96 (+9.97%) | 900,171 |
| 26 May 2017 | INR | 10.14 | 10.2 | 9.26 | 9.63 | 9.63 | -0.32 (-3.22%) | 495,786 |
| 25 May 2017 | INR | 9.75 | 10.3 | 9.25 | 9.95 | 9.95 | +0.24 (+2.47%) | 790,025 |
| 24 May 2017 | INR | 10.49 | 10.49 | 9.35 | 9.71 | 9.71 | -0.28 (-2.80%) | 859,644 |
| 23 May 2017 | INR | 9.01 | 10.02 | 8.41 | 9.99 | 9.99 | +0.88 (+9.66%) | 2,545,949 |
| 22 May 2017 | INR | 10.4 | 10.69 | 9.11 | 9.11 | 9.11 | -1.01 (-9.98%) | 970,963 |
| 19 May 2017 | INR | 11.2 | 11.6 | 10.01 | 10.12 | 10.12 | -0.86 (-7.83%) | 1,499,250 |
| 18 May 2017 | INR | 11 | 12.05 | 10.56 | 10.98 | 10.98 | -0.24 (-2.14%) | 4,248,067 |
| 17 May 2017 | INR | 10.51 | 11.22 | 10.47 | 11.22 | 11.22 | +1.02 (+10.00%) | 3,448,996 |
| 16 May 2017 | INR | 8.98 | 10.2 | 8.89 | 10.2 | 10.2 | +1.7 (+20%) | 4,295,422 |
| 15 May 2017 | INR | 7.95 | 8.5 | 7.31 | 8.5 | 8.5 | +1.41 (+19.89%) | 3,216,865 |
| 12 May 2017 | INR | 5.99 | 7.09 | 5.97 | 7.09 | 7.09 | +1.18 (+19.97%) | 1,310,270 |
| 11 May 2017 | INR | 6.09 | 6.09 | 5.9 | 5.91 | 5.91 | -0.05 (-0.84%) | 199,496 |
| 10 May 2017 | INR | 6.1 | 6.1 | 5.95 | 5.96 | 5.96 | -0.12 (-1.97%) | 138,956 |
| 9 May 2017 | INR | 6.22 | 6.23 | 5.95 | 6.08 | 6.08 | -0.13 (-2.09%) | 207,742 |
| 8 May 2017 | INR | 6.18 | 6.45 | 6.15 | 6.21 | 6.21 | +0.04 (+0.65%) | 96,054 |
| 5 May 2017 | INR | 6.25 | 6.29 | 6.11 | 6.17 | 6.17 | -0.07 (-1.12%) | 72,767 |
| 4 May 2017 | INR | 6.3 | 6.38 | 6.2 | 6.24 | 6.24 | -0.01 (-0.16%) | 123,135 |
| 3 May 2017 | INR | 6.4 | 6.4 | 6.2 | 6.25 | 6.25 | -0.09 (-1.42%) | 135,747 |
| 2 May 2017 | INR | 6.5 | 6.55 | 6.3 | 6.34 | 6.34 | -0.16 (-2.46%) | 67,071 |
| 28 Apr 2017 | INR | 6.31 | 6.56 | 6.23 | 6.5 | 6.5 | +0.17 (+2.69%) | 64,706 |
| 27 Apr 2017 | INR | 6.44 | 6.45 | 6.28 | 6.33 | 6.33 | -0.15 (-2.31%) | 86,247 |
| 26 Apr 2017 | INR | 6.58 | 6.62 | 6.45 | 6.48 | 6.48 | -0.06 (-0.92%) | 123,349 |
| 25 Apr 2017 | INR | 6.56 | 6.68 | 6.5 | 6.54 | 6.54 | 0.0 (0.0%) | 89,947 |
| 24 Apr 2017 | INR | 6.57 | 6.7 | 6.45 | 6.54 | 6.54 | +0.1 (+1.55%) | 292,315 |
| 21 Apr 2017 | INR | 6.45 | 6.6 | 6.42 | 6.44 | 6.44 | -0.14 (-2.13%) | 210,634 |
| 20 Apr 2017 | INR | 6.6 | 6.79 | 6.47 | 6.58 | 6.58 | +0.02 (+0.30%) | 132,403 |
| 19 Apr 2017 | INR | 6.75 | 6.75 | 6.5 | 6.56 | 6.56 | -0.1 (-1.50%) | 125,977 |
| 18 Apr 2017 | INR | 6.95 | 7.07 | 6.63 | 6.66 | 6.66 | -0.22 (-3.20%) | 145,650 |
| 17 Apr 2017 | INR | 6.86 | 7 | 6.83 | 6.88 | 6.88 | -0.01 (-0.15%) | 114,358 |
