| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 8.3 | 8.7 | 8.1 | 8.7 | 8.7 | +0.4 (+4.82%) | 637,488 |
| 16 May 2017 | INR | 7.9 | 8.3 | 7.6 | 8.3 | 8.3 | +0.35 (+4.40%) | 458,052 |
| 15 May 2017 | INR | 8.45 | 8.45 | 7.95 | 7.95 | 7.95 | -0.4 (-4.79%) | 578,741 |
| 12 May 2017 | INR | 8.55 | 8.6 | 8.15 | 8.35 | 8.35 | -0.2 (-2.34%) | 1,389,752 |
| 11 May 2017 | INR | 8.95 | 8.95 | 8.55 | 8.55 | 8.55 | -0.4 (-4.47%) | 237,651 |
| 10 May 2017 | INR | 9.45 | 9.45 | 8.95 | 8.95 | 8.95 | -0.45 (-4.79%) | 744,444 |
| 9 May 2017 | INR | 9.45 | 9.55 | 9.35 | 9.4 | 9.4 | -0.05 (-0.53%) | 60,798 |
| 8 May 2017 | INR | 9.6 | 9.7 | 9.3 | 9.45 | 9.45 | -0.2 (-2.07%) | 324,782 |
| 5 May 2017 | INR | 9.6 | 9.75 | 9.6 | 9.65 | 9.65 | +0.05 (+0.52%) | 659,606 |
| 4 May 2017 | INR | 9.85 | 9.95 | 9.5 | 9.6 | 9.6 | +0.1 (+1.05%) | 1,884,276 |
| 3 May 2017 | INR | 9.5 | 9.75 | 9.45 | 9.5 | 9.5 | -0.25 (-2.56%) | 1,679,695 |
| 2 May 2017 | INR | 10.5 | 10.7 | 9.7 | 9.75 | 9.75 | -0.45 (-4.41%) | 556,668 |
| 28 Apr 2017 | INR | 9.75 | 10.2 | 9.35 | 10.2 | 10.2 | +0.45 (+4.62%) | 222,297 |
| 27 Apr 2017 | INR | 9.95 | 9.95 | 9.5 | 9.75 | 9.75 | 0.0 (0.0%) | 204,929 |
| 26 Apr 2017 | INR | 10.5 | 10.65 | 9.55 | 9.75 | 9.75 | -0.85 (-8.02%) | 573,740 |
| 25 Apr 2017 | INR | 11.8 | 11.85 | 10.6 | 10.6 | 10.6 | -1.15 (-9.79%) | 901,391 |
| 24 Apr 2017 | INR | 12.45 | 12.5 | 11.6 | 11.75 | 11.75 | -0.7 (-5.62%) | 926,135 |
| 21 Apr 2017 | INR | 13.25 | 13.3 | 12.3 | 12.45 | 12.45 | -0.75 (-5.68%) | 1,435,870 |
| 20 Apr 2017 | INR | 12.7 | 13.5 | 12.3 | 13.2 | 13.2 | +0.7 (+5.60%) | 4,970,085 |
| 19 Apr 2017 | INR | 12.4 | 12.5 | 12.25 | 12.5 | 12.5 | +0.25 (+2.04%) | 20,466 |
| 18 Apr 2017 | INR | 12.4 | 12.7 | 12.2 | 12.25 | 12.25 | -0.15 (-1.21%) | 50,743 |
| 17 Apr 2017 | INR | 12.7 | 12.75 | 12.2 | 12.4 | 12.4 | -0.1 (-0.80%) | 41,419 |
| 13 Apr 2017 | INR | 13.05 | 14.45 | 12.1 | 12.5 | 12.5 | -0.75 (-5.66%) | 5,315,853 |
| 12 Apr 2017 | INR | 13.5 | 13.5 | 13.05 | 13.25 | 13.25 | -0.25 (-1.85%) | 253,150 |
| 11 Apr 2017 | INR | 14.2 | 14.2 | 13.35 | 13.5 | 13.5 | -0.5 (-3.57%) | 149,832 |
| 10 Apr 2017 | INR | 13.65 | 14.55 | 13.4 | 14 | 14 | +0.25 (+1.82%) | 2,523,265 |
| 7 Apr 2017 | INR | 14.2 | 14.2 | 13.65 | 13.75 | 13.75 | -0.4 (-2.83%) | 281,871 |
| 6 Apr 2017 | INR | 14 | 14.8 | 13.8 | 14.15 | 14.15 | 0.0 (0.0%) | 4,747,938 |
| 5 Apr 2017 | INR | 13.45 | 14.5 | 13.45 | 14.15 | 14.15 | +0.2 (+1.43%) | 3,868,700 |
| 3 Apr 2017 | INR | 14.3 | 14.3 | 13.5 | 13.95 | 13.95 | +0.1 (+0.72%) | 60,363 |
