| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | INR | 17.7 | 17.7 | 16.1 | 17.5 | 17.5 | +0.6 (+3.55%) | 203,310 |
| 2 May 2017 | INR | 16.05 | 16.9 | 16.05 | 16.9 | 16.9 | +0.79 (+4.90%) | 10,300 |
| 28 Apr 2017 | INR | 17.35 | 17.35 | 16.11 | 16.11 | 16.11 | -0.42 (-2.54%) | 2,633 |
| 27 Apr 2017 | INR | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | +0.78 (+4.95%) | 1,256 |
| 26 Apr 2017 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | +0.75 (+5%) | 528 |
| 25 Apr 2017 | INR | 16.01 | 16.01 | 15 | 15 | 15 | -0.25 (-1.64%) | 89,220 |
| 24 Apr 2017 | INR | 15.2 | 15.96 | 14.85 | 15.25 | 15.25 | +0.05 (+0.33%) | 2,870 |
| 21 Apr 2017 | INR | 16.65 | 16.65 | 15.2 | 15.2 | 15.2 | -0.66 (-4.16%) | 360 |
| 20 Apr 2017 | INR | 14.85 | 16.32 | 14.81 | 15.86 | 15.86 | +0.31 (+1.99%) | 16,000 |
| 19 Apr 2017 | INR | 16.27 | 17.05 | 15.55 | 15.55 | 15.55 | -0.72 (-4.43%) | 3,880 |
| 18 Apr 2017 | INR | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | +0.77 (+4.97%) | 1 |
| 17 Apr 2017 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 100 |
| 12 Apr 2017 | INR | 14.3 | 15.75 | 14.3 | 15.5 | 15.5 | +0.5 (+3.33%) | 8,582 |
| 11 Apr 2017 | INR | 15.5 | 16 | 14.77 | 15 | 15 | -0.54 (-3.47%) | 1,998 |
| 10 Apr 2017 | INR | 16.5 | 16.5 | 15.49 | 15.54 | 15.54 | -0.76 (-4.66%) | 2,125 |
| 7 Apr 2017 | INR | 15.51 | 16.45 | 15.05 | 16.3 | 16.3 | +0.5 (+3.16%) | 96 |
| 6 Apr 2017 | INR | 16.38 | 16.38 | 15.03 | 15.8 | 15.8 | +0.06 (+0.38%) | 2,991 |
| 5 Apr 2017 | INR | 15 | 15.74 | 14.5 | 15.74 | 15.74 | +0.65 (+4.31%) | 468,951 |
| 3 Apr 2017 | INR | 15 | 15.23 | 14.5 | 15.09 | 15.09 | +0.54 (+3.71%) | 124,018 |
| 31 Mar 2017 | INR | 14.3 | 15 | 14.3 | 14.55 | 14.55 | +0.25 (+1.75%) | 122,148 |
| 30 Mar 2017 | INR | 16 | 16.75 | 14.15 | 14.3 | 14.3 | -0.95 (-6.23%) | 1,300,285 |
| 29 Mar 2017 | INR | 14.4 | 17.6 | 14.4 | 15.25 | 15.25 | -0.75 (-4.69%) | 1,593,000 |
| 28 Mar 2017 | INR | 16 | 16 | 16 | 16 | 16 | -1.7 (-9.60%) | 3,000 |
| 27 Mar 2017 | INR | 15.2 | 17.7 | 15.15 | 17.7 | 17.7 | +0.95 (+5.67%) | 315,000 |
| 24 Mar 2017 | INR | 17 | 17 | 16.75 | 16.75 | 16.75 | -1.7 (-9.21%) | 9,000 |
| 23 Mar 2017 | INR | 24 | 24 | 17.5 | 18.45 | 18.45 | -1.7 (-8.44%) | 477,000 |
| 22 Mar 2017 | INR | 23.45 | 23.45 | 20.15 | 20.15 | 20.15 | -0.05 (-0.25%) | 27,000 |
| 21 Mar 2017 | INR | 23.7 | 23.85 | 20.2 | 20.2 | 20.2 | +0.05 (+0.25%) | 54,000 |
| 20 Mar 2017 | INR | 25 | 25 | 20.15 | 20.15 | 20.15 | -0.85 (-4.05%) | 6,000 |
