| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 19.5 | 20.3 | 19 | 20.1 | 20.1 | +1.1 (+5.79%) | 635,377 |
| 31 Mar 2017 | INR | 19.65 | 19.65 | 18.95 | 19 | 19 | -0.15 (-0.78%) | 108,483 |
| 30 Mar 2017 | INR | 19.05 | 19.2 | 19 | 19.15 | 19.15 | +0.35 (+1.86%) | 166,164 |
| 29 Mar 2017 | INR | 18.95 | 19.1 | 18.6 | 18.8 | 18.8 | -0.15 (-0.79%) | 347,440 |
| 28 Mar 2017 | INR | 18.85 | 19.3 | 18.8 | 18.95 | 18.95 | 0.0 (0.0%) | 256,565 |
| 27 Mar 2017 | INR | 19.55 | 19.55 | 18.85 | 18.95 | 18.95 | -0.55 (-2.82%) | 287,361 |
| 24 Mar 2017 | INR | 19.75 | 19.75 | 19.45 | 19.5 | 19.5 | -0.1 (-0.51%) | 149,728 |
| 23 Mar 2017 | INR | 19.7 | 20 | 19.55 | 19.6 | 19.6 | 0.0 (0.0%) | 178,844 |
| 22 Mar 2017 | INR | 19.9 | 19.9 | 19.55 | 19.6 | 19.6 | -0.4 (-2%) | 222,443 |
| 21 Mar 2017 | INR | 20.3 | 20.35 | 19.95 | 20 | 20 | -0.3 (-1.48%) | 134,101 |
| 20 Mar 2017 | INR | 20.35 | 20.75 | 20.2 | 20.3 | 20.3 | -0.05 (-0.25%) | 191,951 |
| 17 Mar 2017 | INR | 20.5 | 20.65 | 20.3 | 20.35 | 20.35 | 0.0 (0.0%) | 200,120 |
| 16 Mar 2017 | INR | 20.3 | 20.8 | 20.25 | 20.35 | 20.35 | +0.1 (+0.49%) | 243,828 |
| 15 Mar 2017 | INR | 20.25 | 20.6 | 20.1 | 20.25 | 20.25 | +0.05 (+0.25%) | 144,018 |
| 14 Mar 2017 | INR | 20.6 | 20.6 | 20.05 | 20.2 | 20.2 | +0.05 (+0.25%) | 211,064 |
| 10 Mar 2017 | INR | 20.3 | 20.4 | 20.05 | 20.15 | 20.15 | 0.0 (0.0%) | 122,170 |
| 9 Mar 2017 | INR | 20.25 | 20.3 | 20.1 | 20.15 | 20.15 | -0.1 (-0.49%) | 229,939 |
| 8 Mar 2017 | INR | 20.15 | 20.75 | 20.15 | 20.25 | 20.25 | 0.0 (0.0%) | 192,108 |
| 7 Mar 2017 | INR | 20.55 | 20.55 | 20.1 | 20.25 | 20.25 | -0.15 (-0.74%) | 90,883 |
| 6 Mar 2017 | INR | 20.5 | 20.8 | 20.35 | 20.4 | 20.4 | -0.15 (-0.73%) | 105,181 |
| 3 Mar 2017 | INR | 20.75 | 20.8 | 20.4 | 20.55 | 20.55 | -0.1 (-0.48%) | 156,122 |
| 2 Mar 2017 | INR | 21.1 | 21.2 | 20.5 | 20.65 | 20.65 | -0.35 (-1.67%) | 167,517 |
| 1 Mar 2017 | INR | 21.1 | 21.5 | 20.95 | 21 | 21 | +0.05 (+0.24%) | 175,079 |
| 28 Feb 2017 | INR | 21.05 | 21.3 | 20.85 | 20.95 | 20.95 | -0.1 (-0.48%) | 123,820 |
| 27 Feb 2017 | INR | 21 | 21.4 | 20.8 | 21.05 | 21.05 | +0.1 (+0.48%) | 160,837 |
| 23 Feb 2017 | INR | 21.1 | 21.5 | 20.85 | 20.95 | 20.95 | -0.2 (-0.95%) | 186,830 |
| 22 Feb 2017 | INR | 21.75 | 21.75 | 21.1 | 21.15 | 21.15 | -0.55 (-2.53%) | 157,630 |
| 21 Feb 2017 | INR | 22 | 22.5 | 21.55 | 21.7 | 21.7 | -0.25 (-1.14%) | 271,524 |
| 20 Feb 2017 | INR | 21.75 | 22.4 | 20.9 | 21.95 | 21.95 | +1.15 (+5.53%) | 501,966 |
| 17 Feb 2017 | INR | 20.85 | 21.2 | 20.55 | 20.8 | 20.8 | +0.2 (+0.97%) | 143,845 |
