| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | INR | 14.9 | 14.9 | 14.2 | 14.35 | 14.35 | -0.35 (-2.38%) | 384,783 |
| 12 May 2017 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.75 (-4.85%) | 13,499 |
| 11 May 2017 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 5,655 |
| 10 May 2017 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 4,865 |
| 9 May 2017 | INR | 18.3 | 18.4 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 84,770 |
| 8 May 2017 | INR | 18.2 | 18.2 | 17.15 | 18 | 18 | +0.55 (+3.15%) | 319,004 |
| 5 May 2017 | INR | 16.75 | 17.55 | 16.75 | 17.45 | 17.45 | +0.7 (+4.18%) | 1,240,831 |
| 4 May 2017 | INR | 16 | 16.85 | 16 | 16.75 | 16.75 | +0.7 (+4.36%) | 161,826 |
| 3 May 2017 | INR | 15.35 | 16.1 | 15.15 | 16.05 | 16.05 | +0.7 (+4.56%) | 126,827 |
| 2 May 2017 | INR | 15.3 | 16 | 15.2 | 15.35 | 15.35 | +0.11 (+0.72%) | 137,186 |
| 28 Apr 2017 | INR | 15.25 | 15.7 | 15.2 | 15.24 | 15.24 | -0.01 (-0.07%) | 51,761 |
| 27 Apr 2017 | INR | 15.4 | 15.7 | 15.2 | 15.25 | 15.25 | -0.14 (-0.91%) | 132,140 |
| 26 Apr 2017 | INR | 15.5 | 15.7 | 15.2 | 15.39 | 15.39 | -0.11 (-0.71%) | 116,782 |
| 25 Apr 2017 | INR | 15.4 | 15.7 | 15.2 | 15.5 | 15.5 | +0.25 (+1.64%) | 92,283 |
| 24 Apr 2017 | INR | 16 | 16 | 15 | 15.25 | 15.25 | -0.38 (-2.43%) | 149,208 |
| 21 Apr 2017 | INR | 15.5 | 15.8 | 14.73 | 15.63 | 15.63 | +0.13 (+0.84%) | 162,955 |
| 20 Apr 2017 | INR | 16.2 | 16.2 | 15.25 | 15.5 | 15.5 | -0.31 (-1.96%) | 189,445 |
| 19 Apr 2017 | INR | 15.5 | 16.2 | 15.47 | 15.81 | 15.81 | +0.35 (+2.26%) | 340,856 |
| 18 Apr 2017 | INR | 15.3 | 15.7 | 15.3 | 15.46 | 15.46 | +0.32 (+2.11%) | 269,823 |
| 17 Apr 2017 | INR | 14.7 | 15.2 | 14.14 | 15.14 | 15.14 | +0.26 (+1.75%) | 324,741 |
| 13 Apr 2017 | INR | 15.28 | 15.28 | 14.5 | 14.88 | 14.88 | +0.1 (+0.68%) | 417,909 |
| 12 Apr 2017 | INR | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | +0.7 (+4.97%) | 194,550 |
| 11 Apr 2017 | INR | 14.08 | 14.08 | 14.06 | 14.08 | 14.08 | +0.67 (+5.00%) | 132,292 |
| 10 Apr 2017 | INR | 13.3 | 13.41 | 13.3 | 13.41 | 13.41 | +0.63 (+4.93%) | 108,205 |
| 7 Apr 2017 | INR | 12.78 | 12.78 | 12.7 | 12.78 | 12.78 | +0.6 (+4.93%) | 154,477 |
| 6 Apr 2017 | INR | 12.15 | 12.18 | 12.06 | 12.18 | 12.18 | +0.58 (+5.00%) | 150,747 |
| 5 Apr 2017 | INR | 10.5 | 11.6 | 10.5 | 11.6 | 11.6 | +0.55 (+4.98%) | 369,165 |
| 3 Apr 2017 | INR | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.58 (-4.99%) | 34,476 |
| 31 Mar 2017 | INR | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.61 (-4.98%) | 63,475 |
| 30 Mar 2017 | INR | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.64 (-4.97%) | 14,411 |
