| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 13.25 | 14 | 13.25 | 13.35 | 13.35 | +0.05 (+0.38%) | 3,892 |
| 16 May 2017 | INR | 13.5 | 13.5 | 13.25 | 13.3 | 13.3 | +0.08 (+0.61%) | 5,640 |
| 15 May 2017 | INR | 13.1 | 13.6 | 13.1 | 13.22 | 13.22 | -0.11 (-0.83%) | 2,691 |
| 12 May 2017 | INR | 13.5 | 13.7 | 13.18 | 13.33 | 13.33 | -0.19 (-1.41%) | 18,938 |
| 11 May 2017 | INR | 13.35 | 13.6 | 13.35 | 13.52 | 13.52 | +0.03 (+0.22%) | 5,450 |
| 10 May 2017 | INR | 13.35 | 13.95 | 13.35 | 13.49 | 13.49 | -0.25 (-1.82%) | 7,803 |
| 9 May 2017 | INR | 13.55 | 13.74 | 13.25 | 13.74 | 13.74 | +0.19 (+1.40%) | 1,485 |
| 8 May 2017 | INR | 13.8 | 13.95 | 13.55 | 13.55 | 13.55 | -0.37 (-2.66%) | 4,428 |
| 5 May 2017 | INR | 13.85 | 14.29 | 13.53 | 13.92 | 13.92 | +0.16 (+1.16%) | 4,755 |
| 4 May 2017 | INR | 13.9 | 14.3 | 13.5 | 13.76 | 13.76 | +0.05 (+0.36%) | 11,610 |
| 3 May 2017 | INR | 13.9 | 13.9 | 13.7 | 13.71 | 13.71 | -0.57 (-3.99%) | 9,280 |
| 2 May 2017 | INR | 14.1 | 14.72 | 13.85 | 14.28 | 14.28 | +0.88 (+6.57%) | 25,957 |
| 28 Apr 2017 | INR | 13.35 | 13.6 | 13.3 | 13.4 | 13.4 | -0.13 (-0.96%) | 5,150 |
| 27 Apr 2017 | INR | 13.51 | 13.7 | 13.45 | 13.53 | 13.53 | -0.22 (-1.60%) | 3,645 |
| 26 Apr 2017 | INR | 14 | 14 | 13.61 | 13.75 | 13.75 | +0.12 (+0.88%) | 6,087 |
| 25 Apr 2017 | INR | 14 | 14.1 | 13.5 | 13.63 | 13.63 | -0.17 (-1.23%) | 10,062 |
| 24 Apr 2017 | INR | 13.5 | 14.1 | 13.5 | 13.8 | 13.8 | +0.14 (+1.02%) | 13,549 |
| 21 Apr 2017 | INR | 13.75 | 13.75 | 13.35 | 13.66 | 13.66 | +0.24 (+1.79%) | 3,434 |
| 20 Apr 2017 | INR | 13.6 | 13.65 | 13 | 13.42 | 13.42 | -0.28 (-2.04%) | 20,861 |
| 19 Apr 2017 | INR | 13.9 | 13.9 | 13.4 | 13.7 | 13.7 | +0.22 (+1.63%) | 6,441 |
| 18 Apr 2017 | INR | 13.5 | 13.75 | 13.43 | 13.48 | 13.48 | -0.2 (-1.46%) | 3,570 |
| 17 Apr 2017 | INR | 13.6 | 13.94 | 13.55 | 13.68 | 13.68 | -0.05 (-0.36%) | 1,539 |
| 13 Apr 2017 | INR | 13 | 13.74 | 13 | 13.73 | 13.73 | +0.38 (+2.85%) | 6,137 |
| 12 Apr 2017 | INR | 13.2 | 13.75 | 13 | 13.35 | 13.35 | -0.2 (-1.48%) | 9,528 |
| 11 Apr 2017 | INR | 13.3 | 13.65 | 13.3 | 13.55 | 13.55 | -0.1 (-0.73%) | 3,880 |
| 10 Apr 2017 | INR | 13.3 | 13.75 | 13.26 | 13.65 | 13.65 | +0.23 (+1.71%) | 4,050 |
| 7 Apr 2017 | INR | 13.45 | 14 | 13.05 | 13.42 | 13.42 | -0.57 (-4.07%) | 16,237 |
| 6 Apr 2017 | INR | 13.68 | 14 | 13.55 | 13.99 | 13.99 | +0.31 (+2.27%) | 10,648 |
| 5 Apr 2017 | INR | 13.75 | 13.94 | 13.25 | 13.68 | 13.68 | +0.32 (+2.40%) | 13,965 |
| 3 Apr 2017 | INR | 13.2 | 13.74 | 13 | 13.36 | 13.36 | +0.29 (+2.22%) | 6,758 |
