| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 12.9 | 13.3 | 12.82 | 13.13 | 13.13 | +0.38 (+2.98%) | 811,153 |
| 31 Mar 2017 | INR | 12.9 | 13 | 12.71 | 12.75 | 12.75 | -0.11 (-0.86%) | 355,946 |
| 30 Mar 2017 | INR | 12.88 | 13.05 | 12.81 | 12.86 | 12.86 | +0.13 (+1.02%) | 627,498 |
| 29 Mar 2017 | INR | 12.75 | 12.85 | 12.55 | 12.73 | 12.73 | +0.07 (+0.55%) | 1,006,431 |
| 28 Mar 2017 | INR | 12.52 | 12.91 | 12.5 | 12.66 | 12.66 | +0.13 (+1.04%) | 1,453,659 |
| 27 Mar 2017 | INR | 12.73 | 12.84 | 12.5 | 12.53 | 12.53 | -0.2 (-1.57%) | 803,267 |
| 24 Mar 2017 | INR | 12.95 | 13.06 | 12.7 | 12.73 | 12.73 | -0.16 (-1.24%) | 743,078 |
| 23 Mar 2017 | INR | 12.75 | 13.1 | 12.75 | 12.89 | 12.89 | +0.2 (+1.58%) | 511,357 |
| 22 Mar 2017 | INR | 12.8 | 12.94 | 12.65 | 12.69 | 12.69 | -0.16 (-1.25%) | 697,382 |
| 21 Mar 2017 | INR | 12.94 | 12.98 | 12.75 | 12.85 | 12.85 | -0.09 (-0.70%) | 759,207 |
| 20 Mar 2017 | INR | 13.15 | 13.19 | 12.91 | 12.94 | 12.94 | -0.13 (-0.99%) | 943,872 |
| 17 Mar 2017 | INR | 13.3 | 13.38 | 13.02 | 13.07 | 13.07 | -0.11 (-0.83%) | 965,591 |
| 16 Mar 2017 | INR | 13.2 | 13.6 | 13.11 | 13.18 | 13.18 | +0.05 (+0.38%) | 2,070,833 |
| 15 Mar 2017 | INR | 13.22 | 13.53 | 13.07 | 13.13 | 13.13 | -0.08 (-0.61%) | 962,273 |
| 14 Mar 2017 | INR | 13.61 | 13.61 | 13.18 | 13.21 | 13.21 | +0.02 (+0.15%) | 1,120,346 |
| 10 Mar 2017 | INR | 13.3 | 13.45 | 13.15 | 13.19 | 13.19 | -0.08 (-0.60%) | 532,274 |
| 9 Mar 2017 | INR | 13.38 | 13.5 | 13.25 | 13.27 | 13.27 | -0.16 (-1.19%) | 691,901 |
| 8 Mar 2017 | INR | 13.75 | 13.83 | 13.35 | 13.43 | 13.43 | -0.34 (-2.47%) | 412,682 |
| 7 Mar 2017 | INR | 13.48 | 14.18 | 13.48 | 13.77 | 13.77 | +0.36 (+2.68%) | 1,247,107 |
| 6 Mar 2017 | INR | 13.2 | 13.65 | 13.2 | 13.41 | 13.41 | -0.02 (-0.15%) | 244,416 |
| 3 Mar 2017 | INR | 13.6 | 13.72 | 13.35 | 13.43 | 13.43 | -0.17 (-1.25%) | 300,984 |
| 2 Mar 2017 | INR | 14 | 14.22 | 13.56 | 13.6 | 13.6 | -0.37 (-2.65%) | 322,989 |
| 1 Mar 2017 | INR | 14.14 | 14.38 | 13.95 | 13.97 | 13.97 | -0.1 (-0.71%) | 545,484 |
| 28 Feb 2017 | INR | 13.9 | 14.4 | 13.9 | 14.07 | 14.07 | +0.18 (+1.30%) | 819,046 |
| 27 Feb 2017 | INR | 13.85 | 14.2 | 13.8 | 13.89 | 13.89 | +0.06 (+0.43%) | 407,265 |
| 23 Feb 2017 | INR | 13.7 | 14.33 | 13.7 | 13.83 | 13.83 | +0.14 (+1.02%) | 820,895 |
| 22 Feb 2017 | INR | 13.7 | 14.35 | 13.61 | 13.69 | 13.69 | +0.04 (+0.29%) | 953,928 |
| 21 Feb 2017 | INR | 13.4 | 13.9 | 13.3 | 13.65 | 13.65 | +0.38 (+2.86%) | 611,154 |
| 20 Feb 2017 | INR | 13.3 | 13.37 | 13.2 | 13.27 | 13.27 | -0.03 (-0.23%) | 251,861 |
| 17 Feb 2017 | INR | 13.4 | 13.49 | 13.24 | 13.3 | 13.3 | -0.02 (-0.15%) | 297,820 |
