| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 13.15 | 13.45 | 12.35 | 12.6 | 12.6 | -0.55 (-4.18%) | 58,518 |
| 19 May 2017 | INR | 13.9 | 14.25 | 12.9 | 13.15 | 13.15 | -0.4 (-2.95%) | 48,359 |
| 18 May 2017 | INR | 13.5 | 13.9 | 13.5 | 13.55 | 13.55 | -0.3 (-2.17%) | 57,840 |
| 17 May 2017 | INR | 13.5 | 14.15 | 13.5 | 13.85 | 13.85 | -0.05 (-0.36%) | 47,512 |
| 16 May 2017 | INR | 14 | 14.6 | 13.7 | 13.9 | 13.9 | -0.3 (-2.11%) | 73,831 |
| 15 May 2017 | INR | 14.5 | 14.5 | 13.9 | 14.2 | 14.2 | +0.05 (+0.35%) | 32,884 |
| 12 May 2017 | INR | 14.8 | 14.8 | 14.05 | 14.15 | 14.15 | -0.5 (-3.41%) | 50,848 |
| 11 May 2017 | INR | 15.15 | 15.15 | 14.45 | 14.65 | 14.65 | -0.05 (-0.34%) | 68,829 |
| 10 May 2017 | INR | 14.45 | 15.2 | 14.4 | 14.7 | 14.7 | 0.0 (0.0%) | 137,678 |
| 9 May 2017 | INR | 14.1 | 14.95 | 13.75 | 14.7 | 14.7 | +0.65 (+4.63%) | 139,981 |
| 8 May 2017 | INR | 14.15 | 14.4 | 14 | 14.05 | 14.05 | +0.25 (+1.81%) | 46,656 |
| 5 May 2017 | INR | 13.5 | 14.25 | 13.5 | 13.8 | 13.8 | -0.05 (-0.36%) | 44,155 |
| 4 May 2017 | INR | 14.15 | 14.7 | 13.7 | 13.85 | 13.85 | -0.35 (-2.46%) | 50,424 |
| 3 May 2017 | INR | 14.25 | 14.75 | 14 | 14.2 | 14.2 | -0.15 (-1.05%) | 83,407 |
| 2 May 2017 | INR | 14.75 | 15.15 | 14 | 14.35 | 14.35 | +0.1 (+0.70%) | 64,881 |
| 28 Apr 2017 | INR | 13.15 | 14.5 | 13.15 | 14.25 | 14.25 | +0.65 (+4.78%) | 62,314 |
| 27 Apr 2017 | INR | 14.75 | 14.75 | 13.4 | 13.6 | 13.6 | -0.55 (-3.89%) | 57,229 |
| 26 Apr 2017 | INR | 14.95 | 14.95 | 13.8 | 14.15 | 14.15 | -0.5 (-3.41%) | 69,452 |
| 25 Apr 2017 | INR | 15 | 15.4 | 14.4 | 14.65 | 14.65 | -0.35 (-2.33%) | 121,239 |
| 24 Apr 2017 | INR | 15.75 | 15.75 | 14.15 | 15 | 15 | 0.0 (0.0%) | 129,335 |
| 21 Apr 2017 | INR | 14.5 | 15.4 | 14.4 | 15 | 15 | +0.6 (+4.17%) | 205,525 |
| 20 Apr 2017 | INR | 14 | 14.8 | 13.85 | 14.4 | 14.4 | +0.25 (+1.77%) | 71,605 |
| 19 Apr 2017 | INR | 13.2 | 14.4 | 13.15 | 14.15 | 14.15 | +0.95 (+7.20%) | 195,209 |
| 18 Apr 2017 | INR | 14 | 14 | 13.15 | 13.2 | 13.2 | -0.45 (-3.30%) | 83,973 |
| 17 Apr 2017 | INR | 13 | 13.8 | 13 | 13.65 | 13.65 | +0.55 (+4.20%) | 28,576 |
| 13 Apr 2017 | INR | 13 | 13.5 | 12.65 | 13.1 | 13.1 | +0.05 (+0.38%) | 24,653 |
| 12 Apr 2017 | INR | 14 | 14.3 | 12.8 | 13.05 | 13.05 | -1.15 (-8.10%) | 77,458 |
| 11 Apr 2017 | INR | 14 | 14.75 | 13.4 | 14.2 | 14.2 | +0.5 (+3.65%) | 134,420 |
| 10 Apr 2017 | INR | 12.8 | 13.95 | 12.2 | 13.7 | 13.7 | +1 (+7.87%) | 239,822 |
| 7 Apr 2017 | INR | 12.2 | 13 | 12.2 | 12.7 | 12.7 | 0.0 (0.0%) | 62,835 |
