| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 15.4 | 15.8 | 15.1 | 15.3 | 15.3 | 0.0 (0.0%) | 36,605 |
| 31 Mar 2017 | INR | 15.75 | 15.8 | 15.25 | 15.3 | 15.3 | -0.65 (-4.08%) | 18,019 |
| 30 Mar 2017 | INR | 15.25 | 16 | 15.25 | 15.95 | 15.95 | +0.5 (+3.24%) | 56,352 |
| 29 Mar 2017 | INR | 15 | 15.5 | 14.85 | 15.45 | 15.45 | +0.4 (+2.66%) | 57,596 |
| 28 Mar 2017 | INR | 15.7 | 15.7 | 14.85 | 15.05 | 15.05 | -0.2 (-1.31%) | 16,617 |
| 27 Mar 2017 | INR | 14.75 | 15.9 | 14.75 | 15.25 | 15.25 | -0.1 (-0.65%) | 143,053 |
| 24 Mar 2017 | INR | 15.9 | 16 | 15 | 15.35 | 15.35 | -0.25 (-1.60%) | 57,652 |
| 23 Mar 2017 | INR | 14.9 | 15.6 | 14.6 | 15.6 | 15.6 | +0.7 (+4.70%) | 15,096,669 |
| 22 Mar 2017 | INR | 15.5 | 15.8 | 14.75 | 14.9 | 14.9 | -0.25 (-1.65%) | 26,068 |
| 21 Mar 2017 | INR | 15.95 | 16.4 | 15.05 | 15.15 | 15.15 | -0.65 (-4.11%) | 229,215 |
| 20 Mar 2017 | INR | 15.5 | 15.9 | 14.6 | 15.8 | 15.8 | +0.5 (+3.27%) | 2,139,848 |
| 17 Mar 2017 | INR | 15.65 | 15.75 | 15.2 | 15.3 | 15.3 | -0.65 (-4.08%) | 57,983 |
| 16 Mar 2017 | INR | 15.3 | 16 | 15.3 | 15.95 | 15.95 | +0.3 (+1.92%) | 16,064 |
| 15 Mar 2017 | INR | 16.8 | 16.8 | 15.55 | 15.65 | 15.65 | -0.7 (-4.28%) | 39,950 |
| 14 Mar 2017 | INR | 17 | 17 | 15.8 | 16.35 | 16.35 | +0.1 (+0.62%) | 85,576 |
| 10 Mar 2017 | INR | 15.3 | 16.45 | 15.25 | 16.25 | 16.25 | +0.5 (+3.17%) | 69,673 |
| 9 Mar 2017 | INR | 16.1 | 16.5 | 15.75 | 15.75 | 15.75 | -0.75 (-4.55%) | 29,500 |
| 8 Mar 2017 | INR | 17.25 | 17.25 | 16.5 | 16.5 | 16.5 | -0.25 (-1.49%) | 34,068 |
| 7 Mar 2017 | INR | 17.3 | 17.3 | 16.55 | 16.75 | 16.75 | -0.25 (-1.47%) | 19,690 |
| 6 Mar 2017 | INR | 17.2 | 17.7 | 16.65 | 17 | 17 | -0.2 (-1.16%) | 19,415 |
| 3 Mar 2017 | INR | 17.15 | 18.25 | 17 | 17.2 | 17.2 | -0.35 (-1.99%) | 115,008 |
| 2 Mar 2017 | INR | 18 | 18.7 | 17.4 | 17.55 | 17.55 | -0.3 (-1.68%) | 104,101 |
| 1 Mar 2017 | INR | 17.05 | 17.85 | 17.05 | 17.85 | 17.85 | +0.81 (+4.75%) | 93,886 |
| 28 Feb 2017 | INR | 17.45 | 17.99 | 16.75 | 17.04 | 17.04 | -0.37 (-2.13%) | 15,329 |
| 27 Feb 2017 | INR | 16.75 | 18 | 16.75 | 17.41 | 17.41 | +0.18 (+1.04%) | 25,965 |
| 23 Feb 2017 | INR | 16.85 | 18 | 16.85 | 17.23 | 17.23 | -0.47 (-2.66%) | 20,357 |
| 22 Feb 2017 | INR | 17.75 | 18.45 | 17.7 | 17.7 | 17.7 | -0.6 (-3.28%) | 52,166 |
| 21 Feb 2017 | INR | 17.7 | 18.49 | 17.7 | 18.3 | 18.3 | -0.02 (-0.11%) | 22,709 |
| 20 Feb 2017 | INR | 17.9 | 18.49 | 16.77 | 18.32 | 18.32 | +0.71 (+4.03%) | 109,913 |
| 17 Feb 2017 | INR | 16.5 | 17.61 | 16.5 | 17.61 | 17.61 | +0.83 (+4.95%) | 177,799 |
