| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | INR | 10.35 | 10.35 | 9.41 | 9.6 | 9.6 | -0.14 (-1.44%) | 8,737 |
| 23 May 2017 | INR | 10.14 | 10.33 | 9.71 | 9.74 | 9.74 | -0.43 (-4.23%) | 8,826 |
| 22 May 2017 | INR | 10 | 10.4 | 9.8 | 10.17 | 10.17 | +0.17 (+1.70%) | 6,367 |
| 19 May 2017 | INR | 9.96 | 10.65 | 9.9 | 10 | 10 | -0.2 (-1.96%) | 17,165 |
| 18 May 2017 | INR | 10.2 | 10.6 | 10 | 10.2 | 10.2 | -0.18 (-1.73%) | 14,764 |
| 17 May 2017 | INR | 10.45 | 10.7 | 10 | 10.38 | 10.38 | -0.36 (-3.35%) | 12,531 |
| 16 May 2017 | INR | 10.76 | 10.84 | 10.5 | 10.74 | 10.74 | +0.16 (+1.51%) | 10,984 |
| 15 May 2017 | INR | 10.5 | 11 | 10.3 | 10.58 | 10.58 | -0.35 (-3.20%) | 28,261 |
| 12 May 2017 | INR | 11.09 | 11.09 | 10.6 | 10.93 | 10.93 | -0.03 (-0.27%) | 12,890 |
| 11 May 2017 | INR | 10.96 | 11.1 | 10.75 | 10.96 | 10.96 | +0.11 (+1.01%) | 16,247 |
| 10 May 2017 | INR | 11.07 | 11.09 | 10.56 | 10.85 | 10.85 | +0.18 (+1.69%) | 5,312 |
| 9 May 2017 | INR | 10.29 | 11.09 | 10.29 | 10.67 | 10.67 | -0.16 (-1.48%) | 24,644 |
| 8 May 2017 | INR | 10.36 | 11.25 | 10.18 | 10.83 | 10.83 | +0.36 (+3.44%) | 11,443 |
| 5 May 2017 | INR | 11 | 11 | 10.36 | 10.47 | 10.47 | -0.23 (-2.15%) | 9,888 |
| 4 May 2017 | INR | 10.65 | 10.99 | 10.61 | 10.7 | 10.7 | -0.17 (-1.56%) | 5,651 |
| 3 May 2017 | INR | 11 | 11.05 | 10.59 | 10.87 | 10.87 | -0.23 (-2.07%) | 5,489 |
| 2 May 2017 | INR | 10.75 | 11.29 | 10.75 | 11.1 | 11.1 | +0.06 (+0.54%) | 3,375 |
| 28 Apr 2017 | INR | 10.36 | 11.2 | 10.36 | 11.04 | 11.04 | +0.08 (+0.73%) | 6,184 |
| 27 Apr 2017 | INR | 10.71 | 11.4 | 10.71 | 10.96 | 10.96 | -0.14 (-1.26%) | 8,681 |
| 26 Apr 2017 | INR | 10.56 | 11.25 | 10.56 | 11.1 | 11.1 | +0.14 (+1.28%) | 14,879 |
| 25 Apr 2017 | INR | 10.55 | 11.25 | 10.55 | 10.96 | 10.96 | -0.04 (-0.36%) | 10,342 |
| 24 Apr 2017 | INR | 11.24 | 11.25 | 10.6 | 11 | 11 | -0.15 (-1.35%) | 8,392 |
| 21 Apr 2017 | INR | 10.94 | 11.25 | 10.55 | 11.15 | 11.15 | +0.48 (+4.50%) | 25,089 |
| 20 Apr 2017 | INR | 11 | 11 | 10.36 | 10.67 | 10.67 | +0.36 (+3.49%) | 14,639 |
| 19 Apr 2017 | INR | 9.9 | 10.42 | 9.5 | 10.31 | 10.31 | +0.55 (+5.64%) | 28,294 |
| 18 Apr 2017 | INR | 10.7 | 10.97 | 9 | 9.76 | 9.76 | -1.01 (-9.38%) | 30,373 |
| 17 Apr 2017 | INR | 10.78 | 11 | 10.56 | 10.77 | 10.77 | -0.01 (-0.09%) | 17,472 |
| 13 Apr 2017 | INR | 10.11 | 11 | 10.11 | 10.78 | 10.78 | +0.05 (+0.47%) | 11,122 |
| 12 Apr 2017 | INR | 10 | 11.67 | 10 | 10.73 | 10.73 | -0.44 (-3.94%) | 48,070 |
| 11 Apr 2017 | INR | 11.32 | 11.7 | 11 | 11.17 | 11.17 | -0.37 (-3.21%) | 49,043 |
