| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | INR | 30.15 | 31 | 29.65 | 29.85 | 29.85 | -0.5 (-1.65%) | 540,187 |
| 15 May 2017 | INR | 30.55 | 31.25 | 29.8 | 30.35 | 30.35 | +0.15 (+0.50%) | 667,704 |
| 12 May 2017 | INR | 30.6 | 31.2 | 29.25 | 30.2 | 30.2 | -0.4 (-1.31%) | 692,035 |
| 11 May 2017 | INR | 30.8 | 32.45 | 30.15 | 30.6 | 30.6 | +0.05 (+0.16%) | 1,241,957 |
| 10 May 2017 | INR | 32.5 | 32.9 | 29.6 | 30.55 | 30.55 | -1.15 (-3.63%) | 1,539,029 |
| 9 May 2017 | INR | 29.7 | 31.7 | 29.25 | 31.7 | 31.7 | +2.85 (+9.88%) | 4,429,012 |
| 8 May 2017 | INR | 26.6 | 28.85 | 25.45 | 28.85 | 28.85 | +2.6 (+9.90%) | 1,361,188 |
| 5 May 2017 | INR | 27.6 | 27.8 | 25.6 | 26.25 | 26.25 | -1.5 (-5.41%) | 586,811 |
| 4 May 2017 | INR | 28.15 | 28.2 | 27.1 | 27.75 | 27.75 | -0.15 (-0.54%) | 569,427 |
| 3 May 2017 | INR | 26.55 | 28.5 | 26.05 | 27.9 | 27.9 | +1.6 (+6.08%) | 2,258,621 |
| 2 May 2017 | INR | 25.25 | 26.6 | 25.05 | 26.3 | 26.3 | +1.05 (+4.16%) | 1,159,285 |
| 28 Apr 2017 | INR | 25.2 | 25.5 | 24.45 | 25.25 | 25.25 | +0.25 (+1%) | 529,516 |
| 27 Apr 2017 | INR | 25.75 | 25.75 | 24.7 | 25 | 25 | -0.75 (-2.91%) | 582,923 |
| 26 Apr 2017 | INR | 27.4 | 27.6 | 25.1 | 25.75 | 25.75 | -1.4 (-5.16%) | 713,076 |
| 25 Apr 2017 | INR | 26.95 | 28 | 26.4 | 27.15 | 27.15 | +0.65 (+2.45%) | 1,419,340 |
| 24 Apr 2017 | INR | 26.2 | 27.2 | 25.75 | 26.5 | 26.5 | +0.7 (+2.71%) | 1,219,891 |
| 21 Apr 2017 | INR | 26.25 | 26.7 | 25.4 | 25.8 | 25.8 | -0.2 (-0.77%) | 1,043,040 |
| 20 Apr 2017 | INR | 26.75 | 26.85 | 25 | 26 | 26 | 0.0 (0.0%) | 1,235,304 |
| 19 Apr 2017 | INR | 23.9 | 26.2 | 22.95 | 26 | 26 | +2.15 (+9.01%) | 2,783,346 |
| 18 Apr 2017 | INR | 26.35 | 27.35 | 23.6 | 23.85 | 23.85 | -1.9 (-7.38%) | 3,516,162 |
| 17 Apr 2017 | INR | 22.1 | 26 | 21.6 | 25.75 | 25.75 | +4.05 (+18.66%) | 5,228,382 |
| 13 Apr 2017 | INR | 20.7 | 22.85 | 20.35 | 21.7 | 21.7 | +1.15 (+5.60%) | 5,149,684 |
| 12 Apr 2017 | INR | 21.4 | 21.4 | 19.35 | 20.55 | 20.55 | -0.65 (-3.07%) | 2,171,146 |
| 11 Apr 2017 | INR | 20.15 | 22.15 | 20.1 | 21.2 | 21.2 | +0.85 (+4.18%) | 3,152,989 |
| 10 Apr 2017 | INR | 20.7 | 21.45 | 19.85 | 20.35 | 20.35 | -0.1 (-0.49%) | 2,241,609 |
| 7 Apr 2017 | INR | 18.45 | 21.8 | 18.45 | 20.45 | 20.45 | +1.85 (+9.95%) | 5,549,597 |
| 6 Apr 2017 | INR | 16.3 | 19.3 | 16.3 | 18.6 | 18.6 | +2.5 (+15.53%) | 8,150,616 |
| 5 Apr 2017 | INR | 15.3 | 16.45 | 15.15 | 16.1 | 16.1 | +0.95 (+6.27%) | 2,186,363 |
| 3 Apr 2017 | INR | 15.3 | 15.35 | 15.05 | 15.15 | 15.15 | 0.0 (0.0%) | 252,189 |
| 31 Mar 2017 | INR | 15.05 | 15.35 | 15.05 | 15.15 | 15.15 | 0.0 (0.0%) | 139,363 |
