| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | INR | 21.8 | 25.7 | 21.8 | 25.5 | 25.5 | +4.05 (+18.88%) | 551,884 |
| 15 May 2017 | INR | 20.75 | 21.8 | 20.75 | 21.45 | 21.45 | +0.3 (+1.42%) | 13,499 |
| 12 May 2017 | INR | 21.9 | 22.05 | 20.9 | 21.15 | 21.15 | -0.7 (-3.20%) | 53,989 |
| 11 May 2017 | INR | 22.3 | 22.3 | 21.75 | 21.85 | 21.85 | +0.05 (+0.23%) | 4,652 |
| 10 May 2017 | INR | 21.15 | 22.1 | 21.1 | 21.8 | 21.8 | +0.55 (+2.59%) | 28,630 |
| 9 May 2017 | INR | 22.35 | 22.55 | 21 | 21.25 | 21.25 | -0.9 (-4.06%) | 22,604 |
| 8 May 2017 | INR | 22.5 | 22.5 | 20.15 | 22.15 | 22.15 | +0.15 (+0.68%) | 16,463 |
| 5 May 2017 | INR | 22.5 | 22.65 | 21.75 | 22 | 22 | -0.5 (-2.22%) | 15,446 |
| 4 May 2017 | INR | 22.75 | 22.9 | 22.5 | 22.5 | 22.5 | -0.15 (-0.66%) | 4,471 |
| 3 May 2017 | INR | 23 | 23.05 | 22.6 | 22.65 | 22.65 | -0.45 (-1.95%) | 5,124 |
| 2 May 2017 | INR | 23.5 | 23.5 | 22.9 | 23.1 | 23.1 | +0.1 (+0.43%) | 5,027 |
| 28 Apr 2017 | INR | 24.75 | 24.75 | 22.75 | 23 | 23 | -0.7 (-2.95%) | 16,318 |
| 27 Apr 2017 | INR | 23.95 | 24.5 | 23.35 | 23.7 | 23.7 | -0.2 (-0.84%) | 22,366 |
| 26 Apr 2017 | INR | 23 | 24.75 | 23 | 23.9 | 23.9 | +0.55 (+2.36%) | 38,545 |
| 25 Apr 2017 | INR | 23.4 | 23.45 | 23.05 | 23.35 | 23.35 | +0.15 (+0.65%) | 15,141 |
| 24 Apr 2017 | INR | 23.6 | 23.6 | 23 | 23.2 | 23.2 | -0.15 (-0.64%) | 7,565 |
| 21 Apr 2017 | INR | 23.55 | 24.25 | 23.25 | 23.35 | 23.35 | +0.1 (+0.43%) | 15,523 |
| 20 Apr 2017 | INR | 23.05 | 23.75 | 22.8 | 23.25 | 23.25 | -0.3 (-1.27%) | 13,629 |
| 19 Apr 2017 | INR | 23.65 | 23.9 | 23 | 23.55 | 23.55 | -0.5 (-2.08%) | 22,380 |
| 18 Apr 2017 | INR | 24.7 | 25.45 | 23.7 | 24.05 | 24.05 | 0.0 (0.0%) | 148,323 |
| 17 Apr 2017 | INR | 23 | 24.55 | 23 | 24.05 | 24.05 | +1.3 (+5.71%) | 51,989 |
| 13 Apr 2017 | INR | 22.4 | 22.95 | 22.3 | 22.75 | 22.75 | +0.5 (+2.25%) | 29,712 |
| 12 Apr 2017 | INR | 22.2 | 22.4 | 22 | 22.25 | 22.25 | +0.15 (+0.68%) | 15,140 |
| 11 Apr 2017 | INR | 22.15 | 22.45 | 22 | 22.1 | 22.1 | +0.1 (+0.45%) | 13,961 |
| 10 Apr 2017 | INR | 22.4 | 22.45 | 21.9 | 22 | 22 | +0.1 (+0.46%) | 13,345 |
| 7 Apr 2017 | INR | 21.95 | 22.1 | 21.55 | 21.9 | 21.9 | -0.05 (-0.23%) | 22,680 |
| 6 Apr 2017 | INR | 21.85 | 22.15 | 21.3 | 21.95 | 21.95 | +0.4 (+1.86%) | 17,656 |
| 5 Apr 2017 | INR | 20.95 | 21.9 | 20.95 | 21.55 | 21.55 | +0.85 (+4.11%) | 23,144 |
| 3 Apr 2017 | INR | 20.45 | 20.95 | 20.4 | 20.7 | 20.7 | +0.4 (+1.97%) | 9,088 |
| 31 Mar 2017 | INR | 20.35 | 20.4 | 20 | 20.3 | 20.3 | +0.3 (+1.50%) | 17,357 |
