| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.4 (+2.34%) | 600 |
| 20 Mar 2017 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | +0.3 (+1.79%) | 1,232 |
| 17 Mar 2017 | INR | 17.75 | 17.75 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 362 |
| 16 Mar 2017 | INR | 18 | 18 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 4,495 |
| 15 Mar 2017 | INR | 19 | 19 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 900 |
| 14 Mar 2017 | INR | 18.5 | 19.5 | 18.5 | 19.5 | 19.5 | +0.7 (+3.72%) | 260 |
| 10 Mar 2017 | INR | 18.5 | 19.3 | 18 | 18.8 | 18.8 | +0.15 (+0.80%) | 2,800 |
| 9 Mar 2017 | INR | 18.5 | 18.65 | 18.1 | 18.65 | 18.65 | +0.05 (+0.27%) | 2,605 |
| 8 Mar 2017 | INR | 18.25 | 18.7 | 17.3 | 18.6 | 18.6 | +0.45 (+2.48%) | 6,135 |
| 7 Mar 2017 | INR | 19 | 19 | 18.1 | 18.15 | 18.15 | -0.9 (-4.72%) | 12,675 |
| 6 Mar 2017 | INR | 19.9 | 19.95 | 18.95 | 19.05 | 19.05 | -0.85 (-4.27%) | 45,289 |
| 3 Mar 2017 | INR | 19.5 | 20.1 | 19 | 19.9 | 19.9 | +0.65 (+3.38%) | 69,676 |
| 2 Mar 2017 | INR | 20 | 20.05 | 18.9 | 19.25 | 19.25 | -0.15 (-0.77%) | 54,353 |
| 1 Mar 2017 | INR | 19 | 19.5 | 18.8 | 19.4 | 19.4 | +0.15 (+0.78%) | 42,493 |
| 28 Feb 2017 | INR | 18.7 | 19.3 | 18.6 | 19.25 | 19.25 | +0.6 (+3.22%) | 71,526 |
| 27 Feb 2017 | INR | 18.7 | 19 | 18.35 | 18.65 | 18.65 | +0.15 (+0.81%) | 65,396 |
| 23 Feb 2017 | INR | 18.2 | 18.7 | 18.2 | 18.5 | 18.5 | +0.65 (+3.64%) | 94,719 |
| 22 Feb 2017 | INR | 18.7 | 18.8 | 17.8 | 17.85 | 17.85 | -0.85 (-4.55%) | 21,007 |
| 21 Feb 2017 | INR | 18.65 | 18.75 | 18 | 18.7 | 18.7 | -0.1 (-0.53%) | 26,242 |
| 20 Feb 2017 | INR | 18.55 | 19.2 | 18.45 | 18.8 | 18.8 | +0.05 (+0.27%) | 39,104 |
| 17 Feb 2017 | INR | 18.5 | 18.8 | 18.5 | 18.75 | 18.75 | +0.2 (+1.08%) | 34,485 |
| 16 Feb 2017 | INR | 18.7 | 19 | 18.2 | 18.55 | 18.55 | +0.15 (+0.82%) | 23,625 |
| 15 Feb 2017 | INR | 18.55 | 18.55 | 18.05 | 18.4 | 18.4 | +0.15 (+0.82%) | 13,280 |
| 14 Feb 2017 | INR | 18.95 | 19.25 | 17.85 | 18.25 | 18.25 | -0.2 (-1.08%) | 36,650 |
| 13 Feb 2017 | INR | 18.25 | 18.95 | 18 | 18.45 | 18.45 | +0.25 (+1.37%) | 58,750 |
| 10 Feb 2017 | INR | 18 | 18.9 | 18 | 18.2 | 18.2 | +0.2 (+1.11%) | 28,783 |
| 9 Feb 2017 | INR | 18.9 | 18.9 | 17.35 | 18 | 18 | 0.0 (0.0%) | 155,619 |
| 8 Feb 2017 | INR | 18 | 18 | 18 | 18 | 18 | +0.85 (+4.96%) | 10,400 |
| 7 Feb 2017 | INR | 16.75 | 17.15 | 16.75 | 17.15 | 17.15 | +0.8 (+4.89%) | 101,503 |
| 6 Feb 2017 | INR | 16.7 | 16.7 | 16.2 | 16.35 | 16.35 | +0.4 (+2.51%) | 150,600 |
