| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 17.2 | 17.4 | 17.1 | 17.25 | 17.25 | +0.15 (+0.88%) | 31,099 |
| 31 Mar 2017 | INR | 17.15 | 17.5 | 16.95 | 17.1 | 17.1 | -0.3 (-1.72%) | 36,222 |
| 30 Mar 2017 | INR | 16.9 | 17.75 | 16.7 | 17.4 | 17.4 | +0.75 (+4.50%) | 88,645 |
| 29 Mar 2017 | INR | 17 | 17.35 | 16.5 | 16.65 | 16.65 | -0.25 (-1.48%) | 78,591 |
| 28 Mar 2017 | INR | 17.2 | 17.45 | 16.85 | 16.9 | 16.9 | -0.1 (-0.59%) | 56,464 |
| 27 Mar 2017 | INR | 17.2 | 17.5 | 16.8 | 17 | 17 | -0.15 (-0.87%) | 33,513 |
| 24 Mar 2017 | INR | 17.5 | 17.5 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 71,946 |
| 23 Mar 2017 | INR | 17.3 | 17.7 | 17 | 17.15 | 17.15 | -0.05 (-0.29%) | 92,919 |
| 22 Mar 2017 | INR | 17.25 | 17.55 | 17.1 | 17.2 | 17.2 | -0.4 (-2.27%) | 60,701 |
| 21 Mar 2017 | INR | 18.05 | 18.2 | 17.5 | 17.6 | 17.6 | -0.4 (-2.22%) | 34,728 |
| 20 Mar 2017 | INR | 17.7 | 18.5 | 17.7 | 18 | 18 | +0.3 (+1.69%) | 97,693 |
| 17 Mar 2017 | INR | 18.25 | 18.45 | 17.5 | 17.7 | 17.7 | -0.55 (-3.01%) | 156,758 |
| 16 Mar 2017 | INR | 19 | 19.9 | 18.05 | 18.25 | 18.25 | -0.55 (-2.93%) | 399,490 |
| 15 Mar 2017 | INR | 17 | 19 | 16.95 | 18.8 | 18.8 | +1.9 (+11.24%) | 337,389 |
| 14 Mar 2017 | INR | 17.35 | 17.6 | 16.75 | 16.9 | 16.9 | -0.05 (-0.29%) | 41,099 |
| 10 Mar 2017 | INR | 17.35 | 17.45 | 16.9 | 16.95 | 16.95 | -0.1 (-0.59%) | 33,038 |
| 9 Mar 2017 | INR | 16.6 | 17.4 | 16.6 | 17.05 | 17.05 | 0.0 (0.0%) | 34,085 |
| 8 Mar 2017 | INR | 17.55 | 17.85 | 16.95 | 17.05 | 17.05 | -0.5 (-2.85%) | 38,234 |
| 7 Mar 2017 | INR | 17.75 | 18.2 | 17.4 | 17.55 | 17.55 | -0.25 (-1.40%) | 48,688 |
| 6 Mar 2017 | INR | 18.45 | 18.8 | 17.7 | 17.8 | 17.8 | -0.35 (-1.93%) | 78,647 |
| 3 Mar 2017 | INR | 18.35 | 18.75 | 18 | 18.15 | 18.15 | -0.2 (-1.09%) | 75,560 |
| 2 Mar 2017 | INR | 19.15 | 20 | 18.2 | 18.35 | 18.35 | -0.75 (-3.93%) | 165,697 |
| 1 Mar 2017 | INR | 18.9 | 20.1 | 18.7 | 19.1 | 19.1 | +0.2 (+1.06%) | 279,496 |
| 28 Feb 2017 | INR | 19.05 | 19.7 | 18.4 | 18.9 | 18.9 | -0.05 (-0.26%) | 188,961 |
| 27 Feb 2017 | INR | 18.75 | 19.85 | 16.1 | 18.95 | 18.95 | +0.45 (+2.43%) | 417,700 |
| 23 Feb 2017 | INR | 17 | 19.15 | 16.9 | 18.5 | 18.5 | +1.5 (+8.82%) | 495,001 |
| 22 Feb 2017 | INR | 16.7 | 17.6 | 16.65 | 17 | 17 | +0.05 (+0.29%) | 73,445 |
| 21 Feb 2017 | INR | 17.1 | 17.55 | 16.8 | 16.95 | 16.95 | -0.2 (-1.17%) | 51,341 |
| 20 Feb 2017 | INR | 16.45 | 17.5 | 16 | 17.15 | 17.15 | +0.65 (+3.94%) | 86,233 |
| 17 Feb 2017 | INR | 16.35 | 16.9 | 16.1 | 16.5 | 16.5 | 0.0 (0.0%) | 54,412 |
