| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 14.45 | 14.45 | 13.7 | 13.85 | 13.85 | -0.05 (-0.36%) | 1,263 |
| 16 May 2017 | INR | 13.8 | 14.15 | 13.8 | 13.9 | 13.9 | -0.3 (-2.11%) | 4,472 |
| 15 May 2017 | INR | 14.1 | 14.2 | 13.8 | 14.2 | 14.2 | +0.15 (+1.07%) | 11,395 |
| 12 May 2017 | INR | 14.1 | 14.4 | 14 | 14.05 | 14.05 | -0.05 (-0.35%) | 10,601 |
| 11 May 2017 | INR | 14.2 | 14.4 | 13.8 | 14.1 | 14.1 | -0.1 (-0.70%) | 11,753 |
| 10 May 2017 | INR | 14.25 | 14.6 | 14.2 | 14.2 | 14.2 | +0.1 (+0.71%) | 8,117 |
| 9 May 2017 | INR | 14.05 | 14.5 | 14.05 | 14.1 | 14.1 | 0.0 (0.0%) | 4,011 |
| 8 May 2017 | INR | 14.45 | 14.45 | 14.1 | 14.1 | 14.1 | +0.1 (+0.71%) | 409 |
| 5 May 2017 | INR | 14.1 | 14.25 | 14 | 14 | 14 | -0.4 (-2.78%) | 2,709 |
| 4 May 2017 | INR | 14.1 | 14.45 | 14 | 14.4 | 14.4 | -0.05 (-0.35%) | 2,400 |
| 3 May 2017 | INR | 13.9 | 14.65 | 13.9 | 14.45 | 14.45 | +0.1 (+0.70%) | 7,045 |
| 2 May 2017 | INR | 14.2 | 14.55 | 14 | 14.35 | 14.35 | +0.2 (+1.41%) | 14,104 |
| 28 Apr 2017 | INR | 14.1 | 14.7 | 14.1 | 14.15 | 14.15 | -0.1 (-0.70%) | 6,569 |
| 27 Apr 2017 | INR | 14.95 | 15 | 14 | 14.25 | 14.25 | -0.25 (-1.72%) | 17,576 |
| 26 Apr 2017 | INR | 14.6 | 14.95 | 14.3 | 14.5 | 14.5 | -0.35 (-2.36%) | 33,793 |
| 25 Apr 2017 | INR | 14.7 | 15.25 | 14.6 | 14.85 | 14.85 | 0.0 (0.0%) | 21,326 |
| 24 Apr 2017 | INR | 15.45 | 15.45 | 14.65 | 14.85 | 14.85 | -0.15 (-1%) | 7,654 |
| 21 Apr 2017 | INR | 15.5 | 15.5 | 14.8 | 15 | 15 | -0.1 (-0.66%) | 2,496 |
| 20 Apr 2017 | INR | 15.75 | 15.75 | 14.65 | 15.1 | 15.1 | -0.15 (-0.98%) | 30,458 |
| 19 Apr 2017 | INR | 15.5 | 15.5 | 15.1 | 15.25 | 15.25 | -0.2 (-1.29%) | 11,714 |
| 18 Apr 2017 | INR | 15 | 15.85 | 15 | 15.45 | 15.45 | +0.05 (+0.32%) | 18,329 |
| 17 Apr 2017 | INR | 15.7 | 17.45 | 14.55 | 15.4 | 15.4 | -0.75 (-4.64%) | 127,854 |
| 13 Apr 2017 | INR | 15.2 | 16.15 | 14.55 | 16.15 | 16.15 | +1.45 (+9.86%) | 209,300 |
| 12 Apr 2017 | INR | 14 | 14.95 | 14 | 14.7 | 14.7 | +0.6 (+4.26%) | 34,539 |
| 11 Apr 2017 | INR | 14.95 | 15.2 | 13.8 | 14.1 | 14.1 | -0.45 (-3.09%) | 60,288 |
| 10 Apr 2017 | INR | 14.3 | 15 | 14.1 | 14.55 | 14.55 | +0.6 (+4.30%) | 28,871 |
| 7 Apr 2017 | INR | 14.2 | 14.7 | 13.8 | 13.95 | 13.95 | -0.3 (-2.11%) | 18,318 |
| 6 Apr 2017 | INR | 15.75 | 15.75 | 13.85 | 14.25 | 14.25 | -0.9 (-5.94%) | 40,774 |
| 5 Apr 2017 | INR | 15.2 | 15.45 | 15 | 15.15 | 15.15 | 0.0 (0.0%) | 6,658 |
| 3 Apr 2017 | INR | 15.2 | 15.85 | 15.1 | 15.15 | 15.15 | -0.1 (-0.66%) | 63,245 |
