| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 1,560 |
| 17 May 2017 | INR | 17.5 | 17.5 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 480 |
| 16 May 2017 | INR | 17.3 | 17.3 | 17 | 17.05 | 17.05 | +0.5 (+3.02%) | 1,800 |
| 15 May 2017 | INR | 16.5 | 16.6 | 16.5 | 16.55 | 16.55 | +0.7 (+4.42%) | 2,140 |
| 12 May 2017 | INR | 15.95 | 15.95 | 15.8 | 15.85 | 15.85 | +0.65 (+4.28%) | 1,010 |
| 11 May 2017 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
| 10 May 2017 | INR | 16 | 16 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 2,672 |
| 9 May 2017 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
| 8 May 2017 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
| 5 May 2017 | INR | 15.5 | 16.35 | 15.25 | 16 | 16 | 0.0 (0.0%) | 10,245 |
| 4 May 2017 | INR | 16 | 16.5 | 15.9 | 16 | 16 | 0.0 (0.0%) | 4,100 |
| 3 May 2017 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 2,300 |
| 2 May 2017 | INR | 16 | 16.7 | 16 | 16 | 16 | 0.0 (0.0%) | 2,925 |
| 28 Apr 2017 | INR | 16.45 | 16.5 | 16 | 16 | 16 | 0.0 (0.0%) | 1,805 |
| 27 Apr 2017 | INR | 15.9 | 16 | 15.9 | 16 | 16 | +0.7 (+4.58%) | 1,251 |
| 26 Apr 2017 | INR | 15.95 | 15.95 | 15.3 | 15.3 | 15.3 | +0.05 (+0.33%) | 3,249 |
| 25 Apr 2017 | INR | 15.01 | 15.5 | 15 | 15.25 | 15.25 | -0.44 (-2.80%) | 2,501 |
| 24 Apr 2017 | INR | 15.2 | 16.8 | 15.2 | 15.69 | 15.69 | -0.31 (-1.94%) | 4,711 |
| 21 Apr 2017 | INR | 16 | 16 | 16 | 16 | 16 | -0.5 (-3.03%) | 700 |
| 20 Apr 2017 | INR | 17.5 | 17.85 | 16.15 | 16.5 | 16.5 | -0.5 (-2.94%) | 10,096 |
| 19 Apr 2017 | INR | 17 | 17 | 15.9 | 17 | 17 | +0.34 (+2.04%) | 2,540 |
| 18 Apr 2017 | INR | 17 | 17.1 | 16.66 | 16.66 | 16.66 | -0.87 (-4.96%) | 8,240 |
| 17 Apr 2017 | INR | 18 | 18 | 17.5 | 17.53 | 17.53 | -0.27 (-1.52%) | 3,205 |
| 13 Apr 2017 | INR | 19.2 | 19.25 | 17.66 | 17.8 | 17.8 | -0.61 (-3.31%) | 7,182 |
| 12 Apr 2017 | INR | 16.05 | 18.61 | 16.05 | 18.41 | 18.41 | +1.49 (+8.81%) | 17,437 |
| 11 Apr 2017 | INR | 16.92 | 16.92 | 16.5 | 16.92 | 16.92 | +1.53 (+9.94%) | 16,175 |
| 10 Apr 2017 | INR | 15.4 | 15.4 | 14.5 | 15.39 | 15.39 | +1.39 (+9.93%) | 8,918 |
| 7 Apr 2017 | INR | 14.33 | 14.33 | 13.15 | 14 | 14 | +0.35 (+2.56%) | 1,079 |
| 6 Apr 2017 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | +0.65 (+5%) | 201 |
| 5 Apr 2017 | INR | 12.4 | 13.68 | 12.38 | 13 | 13 | -0.03 (-0.23%) | 2,293 |
