| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 12.76 | 13 | 12.25 | 12.55 | 1.255 | -0.47 (-3.61%) | 29,542 |
| 17 May 2017 | INR | 12.9 | 13.25 | 12.85 | 13.02 | 1.302 | +0.52 (+4.16%) | 10,689 |
| 16 May 2017 | INR | 13 | 13 | 12.5 | 12.5 | 1.25 | -0.15 (-1.19%) | 6,764 |
| 15 May 2017 | INR | 12.2 | 12.65 | 12.11 | 12.65 | 1.265 | +0.3 (+2.43%) | 1,060 |
| 12 May 2017 | INR | 12.5 | 12.5 | 12.35 | 12.35 | 1.235 | -0.34 (-2.68%) | 1,250 |
| 11 May 2017 | INR | 12.25 | 12.8 | 12.25 | 12.69 | 1.269 | +0.09 (+0.71%) | 4,580 |
| 10 May 2017 | INR | 12.26 | 12.85 | 12.26 | 12.6 | 1.26 | -0.27 (-2.10%) | 2,445 |
| 9 May 2017 | INR | 12.5 | 12.87 | 12.3 | 12.87 | 1.287 | -0.01 (-0.08%) | 794 |
| 8 May 2017 | INR | 12.1 | 12.9 | 12.1 | 12.88 | 1.288 | +0.19 (+1.50%) | 3,322 |
| 5 May 2017 | INR | 12.1 | 12.69 | 12.1 | 12.69 | 1.269 | +0.04 (+0.32%) | 6,614 |
| 4 May 2017 | INR | 12.6 | 12.89 | 12.6 | 12.65 | 1.265 | +0.15 (+1.20%) | 2,360 |
| 3 May 2017 | INR | 12.75 | 12.83 | 12.5 | 12.5 | 1.25 | -0.4 (-3.10%) | 8,861 |
| 2 May 2017 | INR | 13.2 | 13.2 | 12.66 | 12.9 | 1.29 | -0.09 (-0.69%) | 1,364 |
| 28 Apr 2017 | INR | 12.99 | 12.99 | 12.99 | 12.99 | 1.299 | +0.16 (+1.25%) | 100 |
| 27 Apr 2017 | INR | 13.15 | 13.15 | 12.75 | 12.83 | 1.283 | -0.17 (-1.31%) | 1,920 |
| 26 Apr 2017 | INR | 12.6 | 13 | 12.52 | 13 | 1.3 | +0.25 (+1.96%) | 3,114 |
| 25 Apr 2017 | INR | 12.8 | 13.15 | 12.58 | 12.75 | 1.275 | -0.07 (-0.55%) | 262,996 |
| 24 Apr 2017 | INR | 13 | 13.5 | 12.55 | 12.82 | 1.282 | -0.29 (-2.21%) | 342,278 |
| 21 Apr 2017 | INR | 12.84 | 13.24 | 12.6 | 13.11 | 1.311 | +0.33 (+2.58%) | 597,965 |
| 20 Apr 2017 | INR | 12.95 | 12.95 | 12.52 | 12.78 | 1.278 | +0.2 (+1.59%) | 1,861 |
| 19 Apr 2017 | INR | 12.65 | 12.74 | 12.45 | 12.58 | 1.258 | -0.05 (-0.40%) | 201,502 |
| 18 Apr 2017 | INR | 12.86 | 12.91 | 12.5 | 12.63 | 1.263 | -0.47 (-3.59%) | 231,852 |
| 17 Apr 2017 | INR | 12.7 | 13.25 | 12.7 | 13.1 | 1.31 | +0.1 (+0.77%) | 200,739 |
| 13 Apr 2017 | INR | 12.57 | 13 | 12.57 | 13 | 1.3 | +0.37 (+2.93%) | 56,666 |
| 12 Apr 2017 | INR | 12.8 | 13.1 | 12.5 | 12.63 | 1.263 | -0.28 (-2.17%) | 407,055 |
| 11 Apr 2017 | INR | 12.85 | 13.05 | 12.85 | 12.91 | 1.291 | -0.09 (-0.69%) | 77,675 |
| 10 Apr 2017 | INR | 13.1 | 13.1 | 13 | 13 | 1.3 | 0.0 (0.0%) | 4,050 |
| 7 Apr 2017 | INR | 12.9 | 13.3 | 12.85 | 13 | 1.3 | -0.15 (-1.14%) | 8,212 |
| 6 Apr 2017 | INR | 13 | 13.3 | 13 | 13.15 | 1.315 | -0.14 (-1.05%) | 6,075 |
| 5 Apr 2017 | INR | 13.05 | 13.48 | 13.05 | 13.29 | 1.329 | +0.11 (+0.83%) | 70,034 |
