| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 15.45 | 16.8 | 14.55 | 16 | 16 | +0.05 (+0.31%) | 80,877 |
| 31 Mar 2017 | INR | 15.5 | 16.35 | 15 | 15.95 | 15.95 | +0.6 (+3.91%) | 103,807 |
| 30 Mar 2017 | INR | 15.1 | 15.5 | 14.75 | 15.35 | 15.35 | +0.25 (+1.66%) | 42,959 |
| 29 Mar 2017 | INR | 14.75 | 15.3 | 14.5 | 15.1 | 15.1 | +0.25 (+1.68%) | 431,147 |
| 28 Mar 2017 | INR | 14.6 | 15.1 | 14.5 | 14.85 | 14.85 | +0.35 (+2.41%) | 36,954 |
| 27 Mar 2017 | INR | 14.15 | 14.65 | 14.1 | 14.5 | 14.5 | +0.5 (+3.57%) | 37,785 |
| 24 Mar 2017 | INR | 14.65 | 15 | 13.95 | 14 | 14 | -0.5 (-3.45%) | 195,508 |
| 23 Mar 2017 | INR | 15.2 | 15.2 | 14.2 | 14.5 | 14.5 | -0.3 (-2.03%) | 67,533 |
| 22 Mar 2017 | INR | 14.5 | 15.25 | 14.5 | 14.8 | 14.8 | 0.0 (0.0%) | 10,547 |
| 21 Mar 2017 | INR | 15.45 | 15.45 | 14.75 | 14.8 | 14.8 | -0.35 (-2.31%) | 17,263 |
| 20 Mar 2017 | INR | 15.5 | 15.8 | 15 | 15.15 | 15.15 | -0.2 (-1.30%) | 30,410 |
| 17 Mar 2017 | INR | 15.5 | 15.8 | 15.3 | 15.35 | 15.35 | -0.15 (-0.97%) | 4,997 |
| 16 Mar 2017 | INR | 15.4 | 15.8 | 15.25 | 15.5 | 15.5 | +0.1 (+0.65%) | 15,338 |
| 15 Mar 2017 | INR | 15.1 | 15.6 | 15.1 | 15.4 | 15.4 | +0.2 (+1.32%) | 6,643 |
| 14 Mar 2017 | INR | 15.25 | 16.2 | 15.05 | 15.2 | 15.2 | +0.25 (+1.67%) | 15,159 |
| 10 Mar 2017 | INR | 15.1 | 15.75 | 14.85 | 14.95 | 14.95 | -0.15 (-0.99%) | 6,469 |
| 9 Mar 2017 | INR | 15.65 | 15.9 | 15 | 15.1 | 15.1 | -0.55 (-3.51%) | 22,003 |
| 8 Mar 2017 | INR | 15.4 | 16 | 15.4 | 15.65 | 15.65 | +0.25 (+1.62%) | 9,951 |
| 7 Mar 2017 | INR | 15.55 | 15.85 | 15.3 | 15.4 | 15.4 | -0.3 (-1.91%) | 7,214 |
| 6 Mar 2017 | INR | 15.5 | 15.9 | 15.3 | 15.7 | 15.7 | +0.05 (+0.32%) | 16,645 |
| 3 Mar 2017 | INR | 16.55 | 16.55 | 15.1 | 15.65 | 15.65 | -0.55 (-3.40%) | 13,774 |
| 2 Mar 2017 | INR | 16.25 | 16.95 | 16.2 | 16.2 | 16.2 | +0.1 (+0.62%) | 22,179 |
| 1 Mar 2017 | INR | 16.25 | 16.5 | 15.9 | 16.1 | 16.1 | 0.0 (0.0%) | 4,040 |
| 28 Feb 2017 | INR | 16 | 17 | 16 | 16.1 | 16.1 | -0.6 (-3.59%) | 12,890 |
| 27 Feb 2017 | INR | 16.1 | 16.85 | 16.1 | 16.7 | 16.7 | +0.55 (+3.41%) | 13,052 |
| 23 Feb 2017 | INR | 16.9 | 16.9 | 15.95 | 16.15 | 16.15 | -0.2 (-1.22%) | 8,003 |
| 22 Feb 2017 | INR | 16 | 16.7 | 15.75 | 16.35 | 16.35 | -0.1 (-0.61%) | 42,299 |
| 21 Feb 2017 | INR | 16 | 16.7 | 16 | 16.45 | 16.45 | +0.15 (+0.92%) | 4,535 |
| 20 Feb 2017 | INR | 16.05 | 17 | 16.05 | 16.3 | 16.3 | 0.0 (0.0%) | 17,126 |
| 17 Feb 2017 | INR | 16.5 | 17.2 | 16.3 | 16.3 | 16.3 | -0.2 (-1.21%) | 12,255 |
