| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | INR | 21.3 | 21.4 | 20.6 | 21.4 | 21.4 | 0.0 (0.0%) | 72,000 |
| 22 May 2017 | INR | 21.05 | 21.4 | 21.05 | 21.4 | 21.4 | +0.15 (+0.71%) | 30,000 |
| 19 May 2017 | INR | 20.15 | 21.25 | 20.15 | 21.25 | 21.25 | +0.75 (+3.66%) | 30,000 |
| 18 May 2017 | INR | 20.85 | 20.95 | 20.5 | 20.5 | 20.5 | -0.7 (-3.30%) | 72,000 |
| 15 May 2017 | INR | 20.2 | 21.2 | 20.2 | 21.2 | 21.2 | +1.5 (+7.61%) | 150,000 |
| 12 May 2017 | INR | 20.8 | 20.8 | 19.7 | 19.7 | 19.7 | -1.6 (-7.51%) | 48,000 |
| 11 May 2017 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | -0.05 (-0.23%) | 6,000 |
| 10 May 2017 | INR | 21.75 | 21.75 | 21.3 | 21.35 | 21.35 | -0.45 (-2.06%) | 18,000 |
| 8 May 2017 | INR | 21.95 | 21.95 | 21.35 | 21.8 | 21.8 | +0.35 (+1.63%) | 36,000 |
| 5 May 2017 | INR | 21.35 | 21.45 | 21 | 21.45 | 21.45 | -0.55 (-2.50%) | 48,000 |
| 4 May 2017 | INR | 22.25 | 22.25 | 22 | 22 | 22 | +0.1 (+0.46%) | 126,000 |
| 3 May 2017 | INR | 22.45 | 22.85 | 21.5 | 21.9 | 21.9 | -0.1 (-0.45%) | 168,000 |
| 2 May 2017 | INR | 22 | 22 | 22 | 22 | 22 | +0.5 (+2.33%) | 36,000 |
| 28 Apr 2017 | INR | 22.45 | 22.45 | 21.5 | 21.5 | 21.5 | -0.35 (-1.60%) | 12,000 |
| 27 Apr 2017 | INR | 22.5 | 22.5 | 21.75 | 21.85 | 21.85 | -0.25 (-1.13%) | 42,000 |
| 26 Apr 2017 | INR | 22.5 | 22.5 | 22.1 | 22.1 | 22.1 | -0.65 (-2.86%) | 36,000 |
| 25 Apr 2017 | INR | 22.1 | 22.9 | 22.1 | 22.75 | 22.75 | +0.5 (+2.25%) | 162,000 |
| 24 Apr 2017 | INR | 22.2 | 22.4 | 22.2 | 22.25 | 22.25 | -0.45 (-1.98%) | 18,000 |
| 21 Apr 2017 | INR | 22.1 | 22.85 | 22.1 | 22.7 | 22.7 | +0.6 (+2.71%) | 144,000 |
| 20 Apr 2017 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | -0.6 (-2.64%) | 6,000 |
| 19 Apr 2017 | INR | 22.55 | 22.7 | 22.25 | 22.7 | 22.7 | +0.45 (+2.02%) | 72,000 |
| 18 Apr 2017 | INR | 21.95 | 22.9 | 21.95 | 22.25 | 22.25 | +0.5 (+2.30%) | 180,000 |
| 17 Apr 2017 | INR | 21.05 | 22.25 | 21 | 21.75 | 21.75 | -0.55 (-2.47%) | 102,000 |
| 13 Apr 2017 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | -0.6 (-2.62%) | 0 |
| 12 Apr 2017 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | +0.25 (+1.10%) | 0 |
| 11 Apr 2017 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +0.15 (+0.67%) | 0 |
| 10 Apr 2017 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +0.25 (+1.12%) | 0 |
| 6 Apr 2017 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.3 (-1.33%) | 0 |
| 5 Apr 2017 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.15 (-0.66%) | 0 |
| 3 Apr 2017 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | +0.7 (+3.18%) | 0 |
