| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2017 | INR | 19.5 | 19.7 | 15.1 | 17.25 | 3.45 | -0.75 (-4.17%) | 21,670 |
| 9 May 2017 | INR | 19.5 | 19.5 | 18 | 18 | 3.6 | -0.3 (-1.64%) | 438 |
| 8 May 2017 | INR | 17.1 | 19.7 | 16 | 18.3 | 3.66 | -1.7 (-8.50%) | 2,999 |
| 5 May 2017 | INR | 20 | 20 | 19.15 | 20 | 4 | +1.8 (+9.89%) | 7,146 |
| 4 May 2017 | INR | 16.75 | 20.3 | 16.75 | 18.2 | 3.64 | -0.35 (-1.89%) | 282 |
| 3 May 2017 | INR | 20 | 20 | 18.4 | 18.55 | 3.71 | -1.45 (-7.25%) | 1,705 |
| 2 May 2017 | INR | 20 | 20 | 19 | 20 | 4 | 0.0 (0.0%) | 767 |
| 28 Apr 2017 | INR | 21 | 21 | 19 | 20 | 4 | +0.85 (+4.44%) | 1,078 |
| 27 Apr 2017 | INR | 17.25 | 20.85 | 17.25 | 19.15 | 3.83 | -0.15 (-0.78%) | 8,224 |
| 26 Apr 2017 | INR | 21.9 | 21.9 | 18.35 | 19.3 | 3.86 | -1.2 (-5.85%) | 330 |
| 25 Apr 2017 | INR | 21.9 | 21.9 | 20.5 | 20.5 | 4.1 | -0.55 (-2.61%) | 11 |
| 24 Apr 2017 | INR | 19.2 | 22 | 19.2 | 21.05 | 4.21 | -0.65 (-3.00%) | 195 |
| 21 Apr 2017 | INR | 21 | 21.7 | 21 | 21.7 | 4.34 | +1.2 (+5.85%) | 4,683 |
| 20 Apr 2017 | INR | 17.3 | 20.55 | 17.3 | 20.5 | 4.1 | +0.5 (+2.50%) | 4,812 |
| 19 Apr 2017 | INR | 21.3 | 22 | 20 | 20 | 4 | -0.25 (-1.23%) | 436 |
| 18 Apr 2017 | INR | 22.45 | 22.45 | 20.25 | 20.25 | 4.05 | -0.45 (-2.17%) | 1,375 |
| 17 Apr 2017 | INR | 20.9 | 20.9 | 19 | 20.7 | 4.14 | +0.55 (+2.73%) | 22 |
| 13 Apr 2017 | INR | 22 | 22 | 20.15 | 20.15 | 4.03 | -0.55 (-2.66%) | 4,826 |
| 12 Apr 2017 | INR | 20.5 | 20.7 | 20.5 | 20.7 | 4.14 | +0.1 (+0.49%) | 321 |
| 11 Apr 2017 | INR | 21.2 | 21.2 | 20.25 | 20.6 | 4.12 | 0.0 (0.0%) | 42 |
| 10 Apr 2017 | INR | 20.5 | 20.6 | 20 | 20.6 | 4.12 | +0.7 (+3.52%) | 67 |
| 7 Apr 2017 | INR | 20.4 | 20.4 | 19.05 | 19.9 | 3.98 | -0.6 (-2.93%) | 813 |
| 6 Apr 2017 | INR | 20.5 | 20.5 | 20.3 | 20.5 | 4.1 | -0.75 (-3.53%) | 52 |
| 5 Apr 2017 | INR | 21.45 | 21.45 | 20.15 | 21.25 | 4.25 | +0.8 (+3.91%) | 6,183 |
| 3 Apr 2017 | INR | 21.55 | 21.55 | 20 | 20.45 | 4.09 | +0.4 (+2.00%) | 3,703 |
| 31 Mar 2017 | INR | 20.9 | 21 | 17.35 | 20.05 | 4.01 | -0.9 (-4.30%) | 3,353 |
| 30 Mar 2017 | INR | 21.8 | 21.8 | 18.75 | 20.95 | 4.19 | +0.25 (+1.21%) | 1,210 |
| 29 Mar 2017 | INR | 22.4 | 22.4 | 20.5 | 20.7 | 4.14 | +0.2 (+0.98%) | 5,277 |
| 28 Mar 2017 | INR | 20.5 | 24.8 | 18.75 | 20.5 | 4.1 | -0.3 (-1.44%) | 865 |
| 27 Mar 2017 | INR | 23.9 | 23.9 | 20.5 | 20.8 | 4.16 | +0.35 (+1.71%) | 5,147 |
