| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | INR | 11.98 | 11.99 | 11.95 | 11.99 | 11.99 | +0.57 (+4.99%) | 612,557 |
| 24 Apr 2017 | INR | 11.75 | 11.75 | 11.32 | 11.42 | 11.42 | -0.09 (-0.78%) | 533,567 |
| 21 Apr 2017 | INR | 11.88 | 11.88 | 11.45 | 11.51 | 11.51 | +0.12 (+1.05%) | 411,228 |
| 20 Apr 2017 | INR | 11.6 | 11.6 | 11.3 | 11.39 | 11.39 | +0.16 (+1.42%) | 528,118 |
| 19 Apr 2017 | INR | 10.8 | 11.24 | 10.75 | 11.23 | 11.23 | +0.52 (+4.86%) | 691,762 |
| 18 Apr 2017 | INR | 10.8 | 10.85 | 10.32 | 10.71 | 10.71 | -0.06 (-0.56%) | 570,502 |
| 17 Apr 2017 | INR | 11 | 11 | 10.65 | 10.77 | 10.77 | +0.15 (+1.41%) | 386,437 |
| 13 Apr 2017 | INR | 10.6 | 10.69 | 10.35 | 10.62 | 10.62 | +0.28 (+2.71%) | 697,837 |
| 12 Apr 2017 | INR | 10.66 | 10.66 | 10.25 | 10.34 | 10.34 | +0.17 (+1.67%) | 838,712 |
| 11 Apr 2017 | INR | 10 | 10.35 | 9.95 | 10.17 | 10.17 | +0.25 (+2.52%) | 787,775 |
| 10 Apr 2017 | INR | 10 | 10 | 9.7 | 9.92 | 9.92 | +0.2 (+2.06%) | 574,090 |
| 7 Apr 2017 | INR | 9.95 | 9.95 | 9.5 | 9.72 | 9.72 | +0.24 (+2.53%) | 295,617 |
| 6 Apr 2017 | INR | 9.51 | 9.51 | 9.15 | 9.48 | 9.48 | +0.4 (+4.41%) | 72,838 |
| 5 Apr 2017 | INR | 8.95 | 9.09 | 8.55 | 9.08 | 9.08 | +0.41 (+4.73%) | 127,075 |
| 3 Apr 2017 | INR | 9.22 | 9.22 | 8.6 | 8.67 | 8.67 | -0.36 (-3.99%) | 34,000 |
| 31 Mar 2017 | INR | 9.2 | 9.2 | 8.35 | 9.03 | 9.03 | +0.25 (+2.85%) | 37,898 |
| 30 Mar 2017 | INR | 8.86 | 8.86 | 8.6 | 8.78 | 8.78 | -0.24 (-2.66%) | 82,262 |
| 29 Mar 2017 | INR | 9.29 | 9.29 | 8.42 | 9.02 | 9.02 | +0.16 (+1.81%) | 223,753 |
| 28 Mar 2017 | INR | 9.26 | 9.26 | 8.39 | 8.86 | 8.86 | +0.03 (+0.34%) | 895,580 |
| 27 Mar 2017 | INR | 9.75 | 9.75 | 8.83 | 8.83 | 8.83 | -0.46 (-4.95%) | 865,694 |
| 24 Mar 2017 | INR | 10 | 10 | 9.29 | 9.29 | 9.29 | -0.48 (-4.91%) | 884,672 |
| 23 Mar 2017 | INR | 10.63 | 10.63 | 9.64 | 9.77 | 9.77 | -0.37 (-3.65%) | 836,402 |
| 22 Mar 2017 | INR | 10.79 | 10.79 | 9.9 | 10.14 | 10.14 | -0.21 (-2.03%) | 869,907 |
| 21 Mar 2017 | INR | 11.2 | 11.2 | 10.28 | 10.35 | 10.35 | -0.47 (-4.34%) | 853,153 |
| 20 Mar 2017 | INR | 11.2 | 11.2 | 10.66 | 10.82 | 10.82 | -0.4 (-3.57%) | 1,196,690 |
| 17 Mar 2017 | INR | 11.95 | 11.95 | 10.9 | 11.22 | 11.22 | -0.25 (-2.18%) | 831,532 |
| 16 Mar 2017 | INR | 11.44 | 11.47 | 10.39 | 11.47 | 11.47 | +0.54 (+4.94%) | 1,092,373 |
| 15 Mar 2017 | INR | 11.29 | 11.29 | 10.59 | 10.93 | 10.93 | -0.21 (-1.89%) | 856,927 |
| 14 Mar 2017 | INR | 11.6 | 11.6 | 10.81 | 11.14 | 11.14 | +0.08 (+0.72%) | 832,611 |
| 10 Mar 2017 | INR | 11.5 | 11.5 | 10.71 | 11.06 | 11.06 | -0.21 (-1.86%) | 1,396,075 |
