| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | +0.1 (+0.60%) | 0 |
| 17 May 2017 | INR | 16.6 | 17.75 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 625 |
| 16 May 2017 | INR | 17.45 | 18.3 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 2,496 |
| 15 May 2017 | INR | 18.35 | 19.95 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 10,110 |
| 12 May 2017 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
| 11 May 2017 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | +0.9 (+4.89%) | 50 |
| 10 May 2017 | INR | 17.65 | 18.5 | 17.65 | 18.4 | 18.4 | +0.75 (+4.25%) | 351 |
| 9 May 2017 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | +0.75 (+4.44%) | 225 |
| 8 May 2017 | INR | 16.85 | 16.9 | 16.85 | 16.9 | 16.9 | +0.8 (+4.97%) | 1,750 |
| 5 May 2017 | INR | 16 | 17 | 16 | 16.1 | 16.1 | -0.45 (-2.72%) | 1,412 |
| 4 May 2017 | INR | 17.4 | 17.4 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 101 |
| 3 May 2017 | INR | 18.95 | 18.95 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 366 |
| 2 May 2017 | INR | 18.3 | 18.3 | 16.65 | 18.3 | 18.3 | +0.85 (+4.87%) | 1,100 |
| 28 Apr 2017 | INR | 17.7 | 17.7 | 16.15 | 17.45 | 17.45 | +0.55 (+3.25%) | 1,680 |
| 27 Apr 2017 | INR | 18.2 | 18.3 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 1,095 |
| 26 Apr 2017 | INR | 17.05 | 17.75 | 17.05 | 17.75 | 17.75 | -0.15 (-0.84%) | 1,010 |
| 25 Apr 2017 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +0.6 (+3.47%) | 800 |
| 24 Apr 2017 | INR | 17.5 | 18.9 | 17.15 | 17.3 | 17.3 | -0.7 (-3.89%) | 1,170 |
| 21 Apr 2017 | INR | 18.05 | 19 | 18 | 18 | 18 | -0.4 (-2.17%) | 3,260 |
| 20 Apr 2017 | INR | 17.05 | 18.45 | 17.05 | 18.4 | 18.4 | +0.5 (+2.79%) | 170 |
| 19 Apr 2017 | INR | 18 | 18 | 17.8 | 17.9 | 17.9 | 0.0 (0.0%) | 1,775 |
| 18 Apr 2017 | INR | 16.75 | 18 | 16.75 | 17.9 | 17.9 | +0.3 (+1.70%) | 5,496 |
| 17 Apr 2017 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 1,010 |
| 13 Apr 2017 | INR | 17.25 | 18.5 | 17.25 | 18.5 | 18.5 | +0.5 (+2.78%) | 2,400 |
| 12 Apr 2017 | INR | 18 | 18 | 18 | 18 | 18 | -0.9 (-4.76%) | 500 |
| 11 Apr 2017 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 10 Apr 2017 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 7 Apr 2017 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 100 |
| 6 Apr 2017 | INR | 19.4 | 19.4 | 18.5 | 18.9 | 18.9 | +0.4 (+2.16%) | 2,924 |
| 5 Apr 2017 | INR | 18.45 | 19.4 | 18.45 | 18.5 | 18.5 | 0.0 (0.0%) | 1,060 |
