| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 15.55 | 16 | 14.25 | 14.55 | 14.55 | -0.75 (-4.90%) | 139,116 |
| 31 Mar 2017 | INR | 14 | 15.6 | 13.5 | 15.3 | 15.3 | +1.65 (+12.09%) | 36,835 |
| 30 Mar 2017 | INR | 14.1 | 14.15 | 13.5 | 13.65 | 13.65 | -0.2 (-1.44%) | 17,847 |
| 29 Mar 2017 | INR | 14.4 | 14.4 | 13.55 | 13.85 | 13.85 | -0.35 (-2.46%) | 27,036 |
| 28 Mar 2017 | INR | 14.5 | 14.5 | 14 | 14.2 | 14.2 | -0.3 (-2.07%) | 24,514 |
| 27 Mar 2017 | INR | 14.25 | 14.8 | 14.05 | 14.5 | 14.5 | +0.4 (+2.84%) | 14,588 |
| 24 Mar 2017 | INR | 14.3 | 14.5 | 13.8 | 14.1 | 14.1 | -0.25 (-1.74%) | 29,496 |
| 23 Mar 2017 | INR | 14.4 | 14.6 | 14.2 | 14.35 | 14.35 | +0.3 (+2.14%) | 23,178 |
| 22 Mar 2017 | INR | 14.5 | 14.5 | 14 | 14.05 | 14.05 | -0.4 (-2.77%) | 19,234 |
| 21 Mar 2017 | INR | 14.7 | 15 | 14.3 | 14.45 | 14.45 | -0.45 (-3.02%) | 17,956 |
| 20 Mar 2017 | INR | 14.75 | 15.5 | 14.75 | 14.9 | 14.9 | +0.15 (+1.02%) | 45,119 |
| 17 Mar 2017 | INR | 14.7 | 14.95 | 14.25 | 14.75 | 14.75 | -0.15 (-1.01%) | 17,362 |
| 16 Mar 2017 | INR | 14.4 | 15.45 | 14.4 | 14.9 | 14.9 | -0.05 (-0.33%) | 29,236 |
| 15 Mar 2017 | INR | 15.2 | 15.25 | 14.7 | 14.95 | 14.95 | +0.1 (+0.67%) | 8,177 |
| 14 Mar 2017 | INR | 15.5 | 15.7 | 14.65 | 14.85 | 14.85 | -0.65 (-4.19%) | 25,859 |
| 10 Mar 2017 | INR | 15.6 | 15.6 | 15.05 | 15.5 | 15.5 | -0.1 (-0.64%) | 19,189 |
| 9 Mar 2017 | INR | 15.5 | 16 | 15.2 | 15.6 | 15.6 | +0.15 (+0.97%) | 16,598 |
| 8 Mar 2017 | INR | 15.55 | 15.95 | 15.35 | 15.45 | 15.45 | -0.2 (-1.28%) | 7,288 |
| 7 Mar 2017 | INR | 15.9 | 16.15 | 15.5 | 15.65 | 15.65 | -0.3 (-1.88%) | 8,925 |
| 6 Mar 2017 | INR | 16.1 | 16.15 | 15.75 | 15.95 | 15.95 | -0.25 (-1.54%) | 11,488 |
| 3 Mar 2017 | INR | 16.45 | 16.85 | 16.1 | 16.2 | 16.2 | -0.4 (-2.41%) | 13,465 |
| 2 Mar 2017 | INR | 16.5 | 16.9 | 16 | 16.6 | 16.6 | +0.15 (+0.91%) | 26,488 |
| 1 Mar 2017 | INR | 16.2 | 16.6 | 16.1 | 16.45 | 16.45 | +0.35 (+2.17%) | 18,264 |
| 28 Feb 2017 | INR | 16.1 | 16.75 | 16 | 16.1 | 16.1 | -0.6 (-3.59%) | 51,170 |
| 27 Feb 2017 | INR | 16 | 16.75 | 16 | 16.7 | 16.7 | +0.25 (+1.52%) | 21,411 |
| 23 Feb 2017 | INR | 16.5 | 16.5 | 16.25 | 16.45 | 16.45 | +0.25 (+1.54%) | 19,781 |
| 22 Feb 2017 | INR | 16.05 | 16.8 | 16 | 16.2 | 16.2 | -0.3 (-1.82%) | 12,270 |
| 21 Feb 2017 | INR | 16.75 | 16.75 | 16.2 | 16.5 | 16.5 | +0.1 (+0.61%) | 12,420 |
| 20 Feb 2017 | INR | 16.5 | 16.6 | 16.05 | 16.4 | 16.4 | -0.05 (-0.30%) | 13,108 |
| 17 Feb 2017 | INR | 16.5 | 16.9 | 16.3 | 16.45 | 16.45 | +0.05 (+0.30%) | 18,257 |
