| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | INR | 18.85 | 18.85 | 17.6 | 17.6 | 17.6 | -0.7 (-3.83%) | 12,000 |
| 12 May 2017 | INR | 18.05 | 18.95 | 18 | 18.3 | 18.3 | +0.25 (+1.39%) | 39,640 |
| 11 May 2017 | INR | 19.35 | 19.4 | 17.7 | 18.05 | 18.05 | -0.55 (-2.96%) | 40,975 |
| 10 May 2017 | INR | 18 | 18.6 | 17.05 | 18.6 | 18.6 | +0.85 (+4.79%) | 11,665 |
| 9 May 2017 | INR | 17.7 | 17.8 | 17.45 | 17.75 | 17.75 | +0.75 (+4.41%) | 4,110 |
| 8 May 2017 | INR | 17.75 | 17.75 | 16.85 | 17 | 17 | -0.7 (-3.95%) | 26,560 |
| 5 May 2017 | INR | 19.3 | 19.35 | 17.55 | 17.7 | 17.7 | -0.75 (-4.07%) | 45,600 |
| 4 May 2017 | INR | 20 | 20 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 24,449 |
| 3 May 2017 | INR | 20.15 | 20.15 | 18.3 | 19.4 | 19.4 | +0.15 (+0.78%) | 67,828 |
| 2 May 2017 | INR | 21.2 | 21.2 | 19.2 | 19.25 | 19.25 | -0.95 (-4.70%) | 9,232 |
| 28 Apr 2017 | INR | 20.3 | 21.95 | 20.2 | 20.2 | 20.2 | -1.05 (-4.94%) | 7,101 |
| 27 Apr 2017 | INR | 22.35 | 22.35 | 21.25 | 21.25 | 21.25 | -0.15 (-0.70%) | 5,395 |
| 26 Apr 2017 | INR | 22.6 | 22.7 | 20.6 | 21.4 | 21.4 | -0.25 (-1.15%) | 46,318 |
| 25 Apr 2017 | INR | 21.6 | 21.65 | 20.25 | 21.65 | 21.65 | +1 (+4.84%) | 2,103 |
| 24 Apr 2017 | INR | 22 | 22.05 | 20 | 20.65 | 20.65 | -0.35 (-1.67%) | 26,739 |
| 21 Apr 2017 | INR | 21 | 21 | 21 | 21 | 21 | +1 (+5%) | 1,002 |
| 20 Apr 2017 | INR | 21 | 21 | 20 | 20 | 20 | -0.75 (-3.61%) | 4,191 |
| 19 Apr 2017 | INR | 20.55 | 22.25 | 20.3 | 20.75 | 20.75 | -0.6 (-2.81%) | 6,201 |
| 18 Apr 2017 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.05 (-4.69%) | 100 |
| 17 Apr 2017 | INR | 21.25 | 22.4 | 20.5 | 22.4 | 22.4 | +1.05 (+4.92%) | 4,100 |
| 13 Apr 2017 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.1 (-4.90%) | 3,100 |
| 12 Apr 2017 | INR | 22.1 | 24.3 | 22.1 | 22.45 | 22.45 | -0.8 (-3.44%) | 620 |
| 11 Apr 2017 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
| 10 Apr 2017 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 50 |
| 7 Apr 2017 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.1 (-4.52%) | 0 |
| 6 Apr 2017 | INR | 23.25 | 25.2 | 23.25 | 24.35 | 24.35 | 0.0 (0.0%) | 650 |
| 5 Apr 2017 | INR | 25.5 | 25.5 | 24.35 | 24.35 | 24.35 | -1.1 (-4.32%) | 1,350 |
| 3 Apr 2017 | INR | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 0 |
| 31 Mar 2017 | INR | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 0 |
| 30 Mar 2017 | INR | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 0 |
