| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.53 (-4.91%) | 4,851 |
| 17 May 2017 | INR | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.56 (-4.93%) | 4,428 |
| 16 May 2017 | INR | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.59 (-4.94%) | 4,336 |
| 15 May 2017 | INR | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.62 (-4.94%) | 4,868 |
| 12 May 2017 | INR | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.66 (-4.99%) | 16,569 |
| 11 May 2017 | INR | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.69 (-4.96%) | 17,953 |
| 10 May 2017 | INR | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.73 (-4.99%) | 16,260 |
| 9 May 2017 | INR | 15.45 | 15.45 | 14.44 | 14.64 | 14.64 | -0.56 (-3.68%) | 220,490 |
| 8 May 2017 | INR | 14.67 | 15.37 | 14.63 | 15.2 | 15.2 | +0.56 (+3.83%) | 273,670 |
| 5 May 2017 | INR | 14.58 | 14.7 | 14.56 | 14.64 | 14.64 | +0.16 (+1.10%) | 326,185 |
| 4 May 2017 | INR | 14.65 | 14.66 | 14.44 | 14.48 | 14.48 | +0.13 (+0.91%) | 238,440 |
| 3 May 2017 | INR | 14.4 | 14.4 | 14.19 | 14.35 | 14.35 | +0.38 (+2.72%) | 347,856 |
| 2 May 2017 | INR | 13.9 | 14 | 13.84 | 13.97 | 13.97 | +0.24 (+1.75%) | 345,164 |
| 28 Apr 2017 | INR | 14.4 | 14.4 | 13.2 | 13.73 | 13.73 | +0.56 (+4.25%) | 113,042 |
| 27 Apr 2017 | INR | 13 | 13.2 | 12.75 | 13.17 | 13.17 | +0.45 (+3.54%) | 87,334 |
| 26 Apr 2017 | INR | 12.77 | 12.77 | 12.69 | 12.72 | 12.72 | +0.06 (+0.47%) | 83,741 |
| 25 Apr 2017 | INR | 11.77 | 12.66 | 11.53 | 12.66 | 12.66 | +1.15 (+9.99%) | 97,626 |
| 24 Apr 2017 | INR | 11.55 | 11.55 | 11.51 | 11.51 | 11.51 | +0.02 (+0.17%) | 24,355 |
| 21 Apr 2017 | INR | 11.49 | 11.55 | 11.49 | 11.49 | 11.49 | +0.03 (+0.26%) | 26,545 |
| 20 Apr 2017 | INR | 11.28 | 11.55 | 11.25 | 11.46 | 11.46 | +0.23 (+2.05%) | 33,659 |
| 19 Apr 2017 | INR | 11.19 | 11.24 | 11.16 | 11.23 | 11.23 | +0.07 (+0.63%) | 33,045 |
| 18 Apr 2017 | INR | 11.05 | 11.3 | 11.05 | 11.16 | 11.16 | +0.11 (+1.00%) | 45,260 |
| 17 Apr 2017 | INR | 11.05 | 11.25 | 11.04 | 11.05 | 11.05 | +0.02 (+0.18%) | 98,112 |
| 13 Apr 2017 | INR | 11 | 11.06 | 11 | 11.03 | 11.03 | +0.04 (+0.36%) | 224,341 |
| 12 Apr 2017 | INR | 10.73 | 10.99 | 10.7 | 10.99 | 10.99 | +0.3 (+2.81%) | 45,681 |
| 11 Apr 2017 | INR | 10.65 | 10.7 | 10.65 | 10.69 | 10.69 | +0.07 (+0.66%) | 195,522 |
| 10 Apr 2017 | INR | 10.5 | 10.65 | 10.5 | 10.62 | 10.62 | +0.37 (+3.61%) | 66,678 |
| 7 Apr 2017 | INR | 10.26 | 10.31 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 69,263 |
| 6 Apr 2017 | INR | 10.66 | 10.66 | 10.2 | 10.25 | 10.25 | +0.09 (+0.89%) | 43,754 |
| 5 Apr 2017 | INR | 10.65 | 10.71 | 10.1 | 10.16 | 10.16 | -0.44 (-4.15%) | 187,384 |
