| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 9.85 | 10.09 | 9.55 | 9.64 | 9.64 | -0.42 (-4.17%) | 132,894 |
| 17 May 2017 | INR | 10.5 | 10.75 | 9.8 | 10.06 | 10.06 | -0.62 (-5.81%) | 316,652 |
| 16 May 2017 | INR | 11.1 | 11.1 | 10.63 | 10.68 | 10.68 | -0.2 (-1.84%) | 233,927 |
| 15 May 2017 | INR | 11 | 11.2 | 10.75 | 10.88 | 10.88 | +0.08 (+0.74%) | 327,032 |
| 12 May 2017 | INR | 11.35 | 11.43 | 10.7 | 10.8 | 10.8 | -0.16 (-1.46%) | 349,000 |
| 11 May 2017 | INR | 11.39 | 11.99 | 10.66 | 10.96 | 10.96 | -0.04 (-0.36%) | 2,486,387 |
| 10 May 2017 | INR | 10.39 | 11.55 | 10.3 | 11 | 11 | +0.92 (+9.13%) | 1,671,754 |
| 9 May 2017 | INR | 9.95 | 10.45 | 9.75 | 10.08 | 10.08 | +0.11 (+1.10%) | 435,029 |
| 8 May 2017 | INR | 9.5 | 10.55 | 9.5 | 9.97 | 9.97 | +0.12 (+1.22%) | 544,154 |
| 5 May 2017 | INR | 9 | 10.24 | 8.8 | 9.85 | 9.85 | +0.94 (+10.55%) | 1,718,546 |
| 4 May 2017 | INR | 7.76 | 9.35 | 7.76 | 8.91 | 8.91 | +1.02 (+12.93%) | 560,000 |
| 3 May 2017 | INR | 7.86 | 8.18 | 7.86 | 7.89 | 7.89 | -0.15 (-1.87%) | 60,003 |
| 2 May 2017 | INR | 8.22 | 8.65 | 7.71 | 8.04 | 8.04 | -0.18 (-2.19%) | 293,409 |
| 28 Apr 2017 | INR | 7.15 | 8.64 | 7.15 | 8.22 | 8.22 | +1.02 (+14.17%) | 523,233 |
| 27 Apr 2017 | INR | 7.11 | 7.3 | 7.11 | 7.2 | 7.2 | +0.06 (+0.84%) | 131,127 |
| 26 Apr 2017 | INR | 7.12 | 7.4 | 7.12 | 7.14 | 7.14 | -0.03 (-0.42%) | 161,070 |
| 25 Apr 2017 | INR | 7.35 | 7.4 | 7.13 | 7.17 | 7.17 | -0.1 (-1.38%) | 81,348 |
| 24 Apr 2017 | INR | 7.2 | 7.39 | 7.16 | 7.27 | 7.27 | +0.13 (+1.82%) | 89,903 |
| 21 Apr 2017 | INR | 7.23 | 7.35 | 7.11 | 7.14 | 7.14 | -0.04 (-0.56%) | 68,866 |
| 20 Apr 2017 | INR | 7.02 | 7.22 | 7.02 | 7.18 | 7.18 | +0.02 (+0.28%) | 72,578 |
| 19 Apr 2017 | INR | 7.16 | 7.18 | 7.02 | 7.16 | 7.16 | +0.07 (+0.99%) | 20,277 |
| 18 Apr 2017 | INR | 7.03 | 7.25 | 7.02 | 7.09 | 7.09 | -0.02 (-0.28%) | 104,366 |
| 17 Apr 2017 | INR | 7.12 | 7.2 | 7.05 | 7.11 | 7.11 | -0.01 (-0.14%) | 52,550 |
| 13 Apr 2017 | INR | 7.1 | 7.19 | 7.06 | 7.12 | 7.12 | -0.03 (-0.42%) | 59,322 |
| 12 Apr 2017 | INR | 7.15 | 7.28 | 7 | 7.15 | 7.15 | -0.02 (-0.28%) | 71,335 |
| 11 Apr 2017 | INR | 7.2 | 7.28 | 7.15 | 7.17 | 7.17 | -0.02 (-0.28%) | 118,002 |
| 10 Apr 2017 | INR | 7.29 | 7.29 | 7.11 | 7.19 | 7.19 | -0.1 (-1.37%) | 71,006 |
| 7 Apr 2017 | INR | 7.25 | 7.35 | 7.21 | 7.29 | 7.29 | -0.03 (-0.41%) | 59,737 |
| 6 Apr 2017 | INR | 7.3 | 7.42 | 7.25 | 7.32 | 7.32 | -0.02 (-0.27%) | 22,097 |
| 5 Apr 2017 | INR | 7.21 | 7.45 | 7.21 | 7.34 | 7.34 | +0.05 (+0.69%) | 115,957 |
