| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 11.01 | 11.2 | 10.6 | 10.91 | 10.91 | -0.24 (-2.15%) | 212,508 |
| 16 May 2017 | INR | 11.06 | 11.25 | 10.95 | 11.15 | 11.15 | +0.01 (+0.09%) | 170,503 |
| 15 May 2017 | INR | 11.19 | 11.48 | 11 | 11.14 | 11.14 | -0.05 (-0.45%) | 122,541 |
| 12 May 2017 | INR | 11.68 | 11.7 | 11.05 | 11.19 | 11.19 | -0.35 (-3.03%) | 105,714 |
| 11 May 2017 | INR | 11.98 | 12.1 | 11.5 | 11.54 | 11.54 | -0.08 (-0.69%) | 236,585 |
| 10 May 2017 | INR | 11.2 | 11.62 | 11.05 | 11.62 | 11.62 | +0.55 (+4.97%) | 372,534 |
| 9 May 2017 | INR | 11.31 | 11.31 | 10.8 | 11.07 | 11.07 | -0.24 (-2.12%) | 257,363 |
| 8 May 2017 | INR | 11.91 | 11.95 | 11.31 | 11.31 | 11.31 | -0.59 (-4.96%) | 287,718 |
| 5 May 2017 | INR | 12.22 | 12.69 | 11.87 | 11.9 | 11.9 | -0.59 (-4.72%) | 317,269 |
| 4 May 2017 | INR | 12.62 | 12.85 | 12.36 | 12.49 | 12.49 | -0.27 (-2.12%) | 268,833 |
| 3 May 2017 | INR | 12.81 | 13.2 | 12.25 | 12.76 | 12.76 | -0.07 (-0.55%) | 517,373 |
| 2 May 2017 | INR | 13.3 | 13.5 | 12.8 | 12.83 | 12.83 | -0.48 (-3.61%) | 305,082 |
| 28 Apr 2017 | INR | 13.95 | 13.95 | 13.26 | 13.31 | 13.31 | -0.64 (-4.59%) | 422,496 |
| 27 Apr 2017 | INR | 14.53 | 14.53 | 13.2 | 13.95 | 13.95 | +0.11 (+0.79%) | 1,655,538 |
| 26 Apr 2017 | INR | 13.9 | 13.9 | 13.4 | 13.84 | 13.84 | +0.6 (+4.53%) | 1,729,677 |
| 25 Apr 2017 | INR | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | +0.63 (+5.00%) | 152,040 |
| 24 Apr 2017 | INR | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | +0.6 (+5.00%) | 167,661 |
| 21 Apr 2017 | INR | 11.95 | 12.01 | 11.8 | 12.01 | 12.01 | +0.57 (+4.98%) | 303,811 |
| 20 Apr 2017 | INR | 11.05 | 11.59 | 11.04 | 11.44 | 11.44 | +0.4 (+3.62%) | 293,890 |
| 19 Apr 2017 | INR | 11.9 | 11.9 | 10.97 | 11.04 | 11.04 | -0.5 (-4.33%) | 293,952 |
| 18 Apr 2017 | INR | 11.94 | 12.29 | 11.51 | 11.54 | 11.54 | -0.29 (-2.45%) | 350,720 |
| 17 Apr 2017 | INR | 11.5 | 11.99 | 11.32 | 11.83 | 11.83 | +0.37 (+3.23%) | 379,161 |
| 13 Apr 2017 | INR | 11.11 | 11.75 | 10.92 | 11.46 | 11.46 | +0.16 (+1.42%) | 286,847 |
| 12 Apr 2017 | INR | 11.95 | 12.25 | 11.01 | 11.3 | 11.3 | -0.64 (-5.36%) | 682,893 |
| 11 Apr 2017 | INR | 11.93 | 12.52 | 11.65 | 11.94 | 11.94 | +0.19 (+1.62%) | 1,482,678 |
| 10 Apr 2017 | INR | 10.7 | 11.9 | 10.7 | 11.75 | 11.75 | +1.26 (+12.01%) | 1,681,867 |
| 7 Apr 2017 | INR | 9.7 | 10.69 | 9.6 | 10.49 | 10.49 | +0.78 (+8.03%) | 867,144 |
| 6 Apr 2017 | INR | 9.4 | 9.89 | 9.4 | 9.71 | 9.71 | -0.14 (-1.42%) | 216,098 |
| 5 Apr 2017 | INR | 10.25 | 10.3 | 9.81 | 9.85 | 9.85 | -0.01 (-0.10%) | 479,735 |
| 3 Apr 2017 | INR | 9.95 | 10.25 | 9.6 | 9.86 | 9.86 | +0.03 (+0.31%) | 494,929 |
