| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | INR | 25.9 | 26 | 24.45 | 25.4 | 25.4 | +0.5 (+2.01%) | 17,077 |
| 7 Apr 2017 | INR | 25.1 | 25.5 | 24.4 | 24.9 | 24.9 | -0.2 (-0.80%) | 4,010 |
| 6 Apr 2017 | INR | 25.3 | 25.3 | 24 | 25.1 | 25.1 | +0.75 (+3.08%) | 15,976 |
| 5 Apr 2017 | INR | 22.65 | 24.4 | 22.65 | 24.35 | 24.35 | +0.8 (+3.40%) | 10,393 |
| 3 Apr 2017 | INR | 22.05 | 25.3 | 22.05 | 23.55 | 23.55 | +0.95 (+4.20%) | 12,166 |
| 31 Mar 2017 | INR | 22.5 | 23.4 | 22.1 | 22.6 | 22.6 | 0.0 (0.0%) | 6,198 |
| 30 Mar 2017 | INR | 23 | 23.95 | 22 | 22.6 | 22.6 | -0.5 (-2.16%) | 28,872 |
| 29 Mar 2017 | INR | 23.85 | 23.85 | 23 | 23.1 | 23.1 | -0.4 (-1.70%) | 11,114 |
| 28 Mar 2017 | INR | 24.25 | 24.25 | 23.15 | 23.5 | 23.5 | -0.4 (-1.67%) | 19,555 |
| 27 Mar 2017 | INR | 24.8 | 24.8 | 23.55 | 23.9 | 23.9 | -0.05 (-0.21%) | 7,981 |
| 24 Mar 2017 | INR | 25.45 | 25.45 | 23.7 | 23.95 | 23.95 | -1.25 (-4.96%) | 44,089 |
| 23 Mar 2017 | INR | 24.6 | 25.4 | 24.45 | 25.2 | 25.2 | +0.35 (+1.41%) | 11,603 |
| 22 Mar 2017 | INR | 24.55 | 25 | 24.5 | 24.85 | 24.85 | +0.35 (+1.43%) | 4,465 |
| 21 Mar 2017 | INR | 25.45 | 25.45 | 24.5 | 24.5 | 24.5 | -0.25 (-1.01%) | 4,836 |
| 20 Mar 2017 | INR | 25.25 | 25.25 | 24.45 | 24.75 | 24.75 | 0.0 (0.0%) | 9,211 |
| 17 Mar 2017 | INR | 25.5 | 25.5 | 24.15 | 24.75 | 24.75 | +0.15 (+0.61%) | 23,534 |
| 16 Mar 2017 | INR | 26 | 26 | 24.3 | 24.6 | 24.6 | -0.4 (-1.60%) | 14,997 |
| 15 Mar 2017 | INR | 25 | 26 | 25 | 25 | 25 | -0.75 (-2.91%) | 8,875 |
| 14 Mar 2017 | INR | 27.3 | 27.3 | 25.25 | 25.75 | 25.75 | -0.1 (-0.39%) | 8,979 |
| 10 Mar 2017 | INR | 26 | 26.25 | 25.45 | 25.85 | 25.85 | +0.05 (+0.19%) | 4,637 |
| 9 Mar 2017 | INR | 25.05 | 26 | 25.05 | 25.8 | 25.8 | +0.15 (+0.58%) | 8,204 |
| 8 Mar 2017 | INR | 26.5 | 26.5 | 25.6 | 25.65 | 25.65 | -0.95 (-3.57%) | 40,513 |
| 7 Mar 2017 | INR | 27.5 | 28.25 | 26.1 | 26.6 | 26.6 | -0.4 (-1.48%) | 51,797 |
| 6 Mar 2017 | INR | 24.9 | 27.35 | 24.9 | 27 | 27 | +3.45 (+14.65%) | 101,127 |
| 3 Mar 2017 | INR | 22.5 | 24.45 | 22.5 | 23.55 | 23.55 | +1.05 (+4.67%) | 24,406 |
| 2 Mar 2017 | INR | 23.2 | 23.2 | 22.5 | 22.5 | 22.5 | -0.65 (-2.81%) | 2,292 |
| 1 Mar 2017 | INR | 22.8 | 23.2 | 22.8 | 23.15 | 23.15 | -0.1 (-0.43%) | 2,564 |
| 28 Feb 2017 | INR | 22.25 | 23.25 | 22.25 | 23.25 | 23.25 | +1.15 (+5.20%) | 6,501 |
| 27 Feb 2017 | INR | 22.6 | 23.25 | 22 | 22.1 | 22.1 | -0.3 (-1.34%) | 11,193 |
| 23 Feb 2017 | INR | 23 | 23.25 | 22.2 | 22.4 | 22.4 | -0.6 (-2.61%) | 7,651 |
