| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 10.85 | 11.85 | 10.85 | 11.85 | 11.85 | +0.45 (+3.95%) | 7,300 |
| 17 May 2017 | INR | 11.55 | 11.55 | 10.7 | 11.4 | 11.4 | +0.4 (+3.64%) | 19,200 |
| 16 May 2017 | INR | 11.08 | 11.08 | 11 | 11 | 11 | -0.08 (-0.72%) | 2,038 |
| 15 May 2017 | INR | 11.08 | 11.08 | 11 | 11.08 | 11.08 | +0.52 (+4.92%) | 5,383 |
| 12 May 2017 | INR | 10.55 | 11.28 | 10.55 | 10.56 | 10.56 | -0.32 (-2.94%) | 7,826 |
| 11 May 2017 | INR | 10.55 | 11 | 10.55 | 10.88 | 10.88 | -0.22 (-1.98%) | 13,141 |
| 10 May 2017 | INR | 11.48 | 11.49 | 10.52 | 11.1 | 11.1 | +0.1 (+0.91%) | 17,825 |
| 9 May 2017 | INR | 10.99 | 11.15 | 10.83 | 11 | 11 | -0.4 (-3.51%) | 8,928 |
| 8 May 2017 | INR | 11.88 | 12.35 | 11.29 | 11.4 | 11.4 | -0.48 (-4.04%) | 11,367 |
| 5 May 2017 | INR | 12 | 12.43 | 11.32 | 11.88 | 11.88 | +0.04 (+0.34%) | 50,002 |
| 4 May 2017 | INR | 11.84 | 11.84 | 11.5 | 11.84 | 11.84 | +0.56 (+4.96%) | 47,343 |
| 3 May 2017 | INR | 11.25 | 11.28 | 11.25 | 11.28 | 11.28 | +0.53 (+4.93%) | 37,903 |
| 2 May 2017 | INR | 10.75 | 10.75 | 10.7 | 10.75 | 10.75 | +0.51 (+4.98%) | 49,053 |
| 28 Apr 2017 | INR | 10.24 | 10.24 | 9.9 | 10.24 | 10.24 | +0.48 (+4.92%) | 371,684 |
| 27 Apr 2017 | INR | 9.35 | 9.76 | 9.35 | 9.76 | 9.76 | +0.46 (+4.95%) | 109,263 |
| 26 Apr 2017 | INR | 9.1 | 9.7 | 9.1 | 9.3 | 9.3 | -0.24 (-2.52%) | 352,452 |
| 25 Apr 2017 | INR | 9 | 9.93 | 9 | 9.54 | 9.54 | +0.08 (+0.85%) | 84,148 |
| 24 Apr 2017 | INR | 9.47 | 9.48 | 9.13 | 9.46 | 9.46 | +0.43 (+4.76%) | 398,016 |
| 21 Apr 2017 | INR | 9.5 | 9.5 | 9.02 | 9.03 | 9.03 | -0.22 (-2.38%) | 353,903 |
| 20 Apr 2017 | INR | 9.5 | 9.5 | 9 | 9.25 | 9.25 | +0.02 (+0.22%) | 7,894 |
| 19 Apr 2017 | INR | 9.15 | 9.5 | 8.8 | 9.23 | 9.23 | +0.08 (+0.87%) | 20,729 |
| 18 Apr 2017 | INR | 8.85 | 9.45 | 8.85 | 9.15 | 9.15 | +0.15 (+1.67%) | 29,705 |
| 17 Apr 2017 | INR | 8.84 | 9 | 8.84 | 9 | 9 | +0.01 (+0.11%) | 4,343 |
| 13 Apr 2017 | INR | 9 | 9.35 | 8.9 | 8.99 | 8.99 | -0.31 (-3.33%) | 17,714 |
| 12 Apr 2017 | INR | 8.92 | 9.3 | 8.92 | 9.3 | 9.3 | +0.01 (+0.11%) | 20,777 |
| 11 Apr 2017 | INR | 8.75 | 9.4 | 8.75 | 9.29 | 9.29 | +0.13 (+1.42%) | 7,061 |
| 10 Apr 2017 | INR | 10.05 | 10.05 | 9.16 | 9.16 | 9.16 | -0.48 (-4.98%) | 32,346 |
| 7 Apr 2017 | INR | 9.67 | 9.67 | 9.5 | 9.64 | 9.64 | +0.43 (+4.67%) | 73,373 |
| 6 Apr 2017 | INR | 9.21 | 9.21 | 8.92 | 9.21 | 9.21 | +0.43 (+4.90%) | 47,633 |
| 5 Apr 2017 | INR | 8.3 | 8.78 | 8.3 | 8.78 | 8.78 | +0.41 (+4.90%) | 19,346 |
