| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2017 | INR | 17.5 | 18.2 | 17.5 | 18.15 | 18.15 | +0.7 (+4.01%) | 7,068 |
| 29 May 2017 | INR | 17.6 | 18.2 | 17.25 | 17.45 | 17.45 | -0.5 (-2.79%) | 9,916 |
| 26 May 2017 | INR | 18.15 | 18.35 | 17.8 | 17.95 | 17.95 | +0.45 (+2.57%) | 5,259 |
| 25 May 2017 | INR | 17.7 | 18 | 17.1 | 17.5 | 17.5 | -0.2 (-1.13%) | 6,230 |
| 24 May 2017 | INR | 18 | 18 | 17.5 | 17.7 | 17.7 | -0.4 (-2.21%) | 13,791 |
| 23 May 2017 | INR | 18.15 | 18.95 | 18 | 18.1 | 18.1 | -0.55 (-2.95%) | 4,300 |
| 22 May 2017 | INR | 18.55 | 18.85 | 18.05 | 18.65 | 18.65 | -0.2 (-1.06%) | 3,360 |
| 19 May 2017 | INR | 19.45 | 19.45 | 18.15 | 18.85 | 18.85 | -0.15 (-0.79%) | 8,914 |
| 18 May 2017 | INR | 18.1 | 19.5 | 18.05 | 19 | 19 | 0.0 (0.0%) | 3,526 |
| 17 May 2017 | INR | 18.6 | 19.3 | 18.5 | 19 | 19 | 0.0 (0.0%) | 10,220 |
| 16 May 2017 | INR | 18.55 | 19.5 | 18.55 | 19 | 19 | +0.25 (+1.33%) | 3,131 |
| 15 May 2017 | INR | 18.5 | 19.1 | 18.5 | 18.75 | 18.75 | -0.15 (-0.79%) | 2,276 |
| 12 May 2017 | INR | 19.3 | 19.7 | 18.9 | 18.9 | 18.9 | -0.6 (-3.08%) | 10,320 |
| 11 May 2017 | INR | 19.5 | 19.9 | 19.35 | 19.5 | 19.5 | 0.0 (0.0%) | 13,830 |
| 10 May 2017 | INR | 19.8 | 19.8 | 19.1 | 19.5 | 19.5 | +0.05 (+0.26%) | 6,625 |
| 9 May 2017 | INR | 19.25 | 19.65 | 19.15 | 19.45 | 19.45 | +0.05 (+0.26%) | 15,368 |
| 8 May 2017 | INR | 19 | 19.8 | 19 | 19.4 | 19.4 | +0.15 (+0.78%) | 9,075 |
| 5 May 2017 | INR | 19.9 | 19.9 | 19.1 | 19.25 | 19.25 | -0.3 (-1.53%) | 10,922 |
| 4 May 2017 | INR | 19.1 | 20 | 19.1 | 19.55 | 19.55 | -0.45 (-2.25%) | 14,477 |
| 3 May 2017 | INR | 20.5 | 20.5 | 19.4 | 20 | 20 | 0.0 (0.0%) | 5,671 |
| 2 May 2017 | INR | 20.4 | 20.45 | 19.5 | 20 | 20 | -0.1 (-0.50%) | 22,668 |
| 28 Apr 2017 | INR | 20.5 | 20.6 | 19.45 | 20.1 | 20.1 | -0.3 (-1.47%) | 19,554 |
| 27 Apr 2017 | INR | 19.2 | 20.85 | 19.2 | 20.4 | 20.4 | +0.5 (+2.51%) | 25,452 |
| 26 Apr 2017 | INR | 20.5 | 20.75 | 19.8 | 19.9 | 19.9 | -0.9 (-4.33%) | 26,179 |
| 25 Apr 2017 | INR | 21 | 21 | 20.25 | 20.8 | 20.8 | -0.2 (-0.95%) | 9,351 |
| 24 Apr 2017 | INR | 20.8 | 21.8 | 20.25 | 21 | 21 | +0.05 (+0.24%) | 11,413 |
| 21 Apr 2017 | INR | 21.4 | 21.9 | 20.7 | 20.95 | 20.95 | -0.05 (-0.24%) | 22,794 |
| 20 Apr 2017 | INR | 20.3 | 21.5 | 20.3 | 21 | 21 | +0.25 (+1.20%) | 24,908 |
| 19 Apr 2017 | INR | 20.15 | 21.6 | 20.15 | 20.75 | 20.75 | -0.25 (-1.19%) | 6,125 |
| 18 Apr 2017 | INR | 20.55 | 22 | 20.5 | 21 | 21 | -0.15 (-0.71%) | 29,290 |
