| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 17.55 | 17.55 | 17.35 | 17.35 | 17.35 | +0.05 (+0.29%) | 587 |
| 30 Mar 2017 | INR | 16.85 | 17.3 | 16.85 | 17.3 | 17.3 | -0.25 (-1.42%) | 445 |
| 29 Mar 2017 | INR | 17.05 | 17.6 | 17.05 | 17.55 | 17.55 | -0.35 (-1.96%) | 1,307 |
| 28 Mar 2017 | INR | 17 | 17.9 | 17 | 17.9 | 17.9 | +0.8 (+4.68%) | 1,968 |
| 27 Mar 2017 | INR | 17.2 | 17.2 | 17 | 17.1 | 17.1 | -0.4 (-2.29%) | 1,133 |
| 24 Mar 2017 | INR | 18.9 | 18.9 | 17.3 | 17.5 | 17.5 | -0.5 (-2.78%) | 1,777 |
| 23 Mar 2017 | INR | 18.8 | 18.8 | 18 | 18 | 18 | -0.9 (-4.76%) | 2,700 |
| 22 Mar 2017 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 21 Mar 2017 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +0.9 (+5%) | 2 |
| 20 Mar 2017 | INR | 18 | 19.15 | 18 | 18 | 18 | -0.4 (-2.17%) | 107 |
| 17 Mar 2017 | INR | 17.55 | 18.45 | 17.5 | 18.4 | 18.4 | +0.8 (+4.55%) | 1,902 |
| 16 Mar 2017 | INR | 17.55 | 18.5 | 17.55 | 17.6 | 17.6 | -0.15 (-0.85%) | 1,761 |
| 15 Mar 2017 | INR | 17.6 | 18.5 | 17.6 | 17.75 | 17.75 | -0.75 (-4.05%) | 1,237 |
| 14 Mar 2017 | INR | 20.25 | 20.25 | 18.5 | 18.5 | 18.5 | -0.95 (-4.88%) | 1,590 |
| 10 Mar 2017 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | +0.6 (+3.18%) | 2 |
| 9 Mar 2017 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 1,190 |
| 8 Mar 2017 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | +0.8 (+4.21%) | 2 |
| 7 Mar 2017 | INR | 19 | 20.15 | 19 | 19 | 19 | -0.95 (-4.76%) | 2,012 |
| 6 Mar 2017 | INR | 18.05 | 19.95 | 18.05 | 19.95 | 19.95 | +0.95 (+5%) | 487 |
| 3 Mar 2017 | INR | 20.25 | 20.25 | 19 | 19 | 19 | -0.5 (-2.56%) | 252 |
| 2 Mar 2017 | INR | 17.7 | 19.5 | 17.7 | 19.5 | 19.5 | +0.9 (+4.84%) | 170 |
| 1 Mar 2017 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 438 |
| 28 Feb 2017 | INR | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | +0.65 (+3.44%) | 2 |
| 27 Feb 2017 | INR | 18.9 | 19.85 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 403 |
| 23 Feb 2017 | INR | 18.55 | 19.85 | 18.55 | 19.85 | 19.85 | +0.35 (+1.79%) | 82 |
| 22 Feb 2017 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 21 Feb 2017 | INR | 19.5 | 19.5 | 18.15 | 19.5 | 19.5 | +0.4 (+2.09%) | 468 |
| 20 Feb 2017 | INR | 17.6 | 19.1 | 17.6 | 19.1 | 19.1 | +0.6 (+3.24%) | 302 |
| 17 Feb 2017 | INR | 16.85 | 18.5 | 16.8 | 18.5 | 18.5 | +0.85 (+4.82%) | 212 |
| 16 Feb 2017 | INR | 19.45 | 19.45 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 385 |
