| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 20.6 | 20.75 | 20.2 | 20.55 | 20.55 | +0.05 (+0.24%) | 79,569 |
| 16 May 2017 | INR | 21.2 | 21.2 | 20.3 | 20.5 | 20.5 | -0.3 (-1.44%) | 52,327 |
| 15 May 2017 | INR | 20.9 | 21.35 | 20.55 | 20.8 | 20.8 | -0.1 (-0.48%) | 51,550 |
| 12 May 2017 | INR | 21.95 | 21.95 | 20.75 | 20.9 | 20.9 | -0.45 (-2.11%) | 114,683 |
| 11 May 2017 | INR | 21.1 | 21.75 | 20.55 | 21.35 | 21.35 | +0.55 (+2.64%) | 194,129 |
| 10 May 2017 | INR | 20.8 | 21.1 | 20.6 | 20.8 | 20.8 | +0.05 (+0.24%) | 27,424 |
| 9 May 2017 | INR | 21.5 | 21.5 | 20.7 | 20.75 | 20.75 | -0.2 (-0.95%) | 38,695 |
| 8 May 2017 | INR | 20.9 | 21.4 | 20.5 | 20.95 | 20.95 | +0.05 (+0.24%) | 76,010 |
| 5 May 2017 | INR | 21.75 | 21.8 | 20.7 | 20.9 | 20.9 | -0.75 (-3.46%) | 83,371 |
| 4 May 2017 | INR | 20.7 | 21.75 | 20.35 | 21.65 | 21.65 | +0.9 (+4.34%) | 406,064 |
| 3 May 2017 | INR | 20.6 | 21.15 | 20.45 | 20.75 | 20.75 | +0.15 (+0.73%) | 55,751 |
| 2 May 2017 | INR | 20.85 | 21 | 20.4 | 20.6 | 20.6 | -0.25 (-1.20%) | 31,399 |
| 28 Apr 2017 | INR | 20.2 | 21 | 20.2 | 20.85 | 20.85 | +0.15 (+0.72%) | 37,656 |
| 27 Apr 2017 | INR | 20.7 | 21 | 20.35 | 20.7 | 20.7 | 0.0 (0.0%) | 42,554 |
| 26 Apr 2017 | INR | 21.5 | 21.55 | 20.45 | 20.7 | 20.7 | -0.8 (-3.72%) | 132,626 |
| 25 Apr 2017 | INR | 21.55 | 22.2 | 21.3 | 21.5 | 21.5 | -0.25 (-1.15%) | 64,297 |
| 24 Apr 2017 | INR | 21.5 | 22.2 | 21.5 | 21.75 | 21.75 | +0.25 (+1.16%) | 39,021 |
| 21 Apr 2017 | INR | 21.5 | 21.95 | 21.3 | 21.5 | 21.5 | -0.15 (-0.69%) | 53,553 |
| 20 Apr 2017 | INR | 21.9 | 22 | 21.1 | 21.65 | 21.65 | -0.3 (-1.37%) | 63,620 |
| 19 Apr 2017 | INR | 22.1 | 22.4 | 21.7 | 21.95 | 21.95 | -0.15 (-0.68%) | 30,171 |
| 18 Apr 2017 | INR | 22.5 | 22.55 | 22 | 22.1 | 22.1 | -0.35 (-1.56%) | 88,531 |
| 17 Apr 2017 | INR | 23.2 | 23.2 | 22.05 | 22.45 | 22.45 | +0.1 (+0.45%) | 74,820 |
| 13 Apr 2017 | INR | 22.5 | 22.8 | 22.05 | 22.35 | 22.35 | -0.05 (-0.22%) | 21,959 |
| 12 Apr 2017 | INR | 23.4 | 23.4 | 22.1 | 22.4 | 22.4 | -0.45 (-1.97%) | 37,188 |
| 11 Apr 2017 | INR | 23.45 | 23.65 | 22.5 | 22.85 | 22.85 | +0.1 (+0.44%) | 19,440 |
| 10 Apr 2017 | INR | 23.45 | 23.45 | 22.55 | 22.75 | 22.75 | +0.4 (+1.79%) | 56,506 |
| 7 Apr 2017 | INR | 21.7 | 22.45 | 21 | 22.35 | 22.35 | +0.95 (+4.44%) | 91,148 |
| 6 Apr 2017 | INR | 21 | 21.4 | 20.5 | 21.4 | 21.4 | +1 (+4.90%) | 41,125 |
| 5 Apr 2017 | INR | 20.4 | 20.4 | 19.5 | 20.4 | 20.4 | +0.95 (+4.88%) | 53,139 |
| 3 Apr 2017 | INR | 19.95 | 19.95 | 19.05 | 19.45 | 19.45 | 0.0 (0.0%) | 57,108 |
