| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 23.2 | 23.9 | 23.1 | 23.6 | 23.6 | -0.25 (-1.05%) | 12,829 |
| 31 Mar 2017 | INR | 23.15 | 23.9 | 23.15 | 23.85 | 23.85 | +0.75 (+3.25%) | 1,276 |
| 30 Mar 2017 | INR | 23.15 | 23.65 | 23 | 23.1 | 23.1 | -0.7 (-2.94%) | 2,450 |
| 29 Mar 2017 | INR | 23.5 | 24 | 23.15 | 23.8 | 23.8 | +0.75 (+3.25%) | 4,475 |
| 28 Mar 2017 | INR | 23.9 | 23.9 | 23 | 23.05 | 23.05 | -0.55 (-2.33%) | 1,450 |
| 27 Mar 2017 | INR | 22.35 | 26.75 | 22.35 | 23.6 | 23.6 | +1 (+4.42%) | 15,735 |
| 24 Mar 2017 | INR | 22.65 | 23.1 | 22.5 | 22.6 | 22.6 | -0.15 (-0.66%) | 7,787 |
| 23 Mar 2017 | INR | 22.75 | 23 | 22.6 | 22.75 | 22.75 | -0.2 (-0.87%) | 2,555 |
| 22 Mar 2017 | INR | 23.1 | 23.5 | 22.6 | 22.95 | 22.95 | -0.05 (-0.22%) | 2,289 |
| 21 Mar 2017 | INR | 22.6 | 23 | 22.5 | 23 | 23 | +0.15 (+0.66%) | 3,907 |
| 20 Mar 2017 | INR | 22.15 | 22.95 | 22.15 | 22.85 | 22.85 | 0.0 (0.0%) | 2,960 |
| 17 Mar 2017 | INR | 22.6 | 22.9 | 22.6 | 22.85 | 22.85 | -0.2 (-0.87%) | 4,700 |
| 16 Mar 2017 | INR | 22.7 | 23.35 | 22.25 | 23.05 | 23.05 | -0.2 (-0.86%) | 3,705 |
| 15 Mar 2017 | INR | 23.5 | 23.5 | 22.55 | 23.25 | 23.25 | +0.65 (+2.88%) | 9,678 |
| 14 Mar 2017 | INR | 23 | 23 | 22.2 | 22.6 | 22.6 | -0.35 (-1.53%) | 3,001 |
| 10 Mar 2017 | INR | 23 | 23.65 | 22.9 | 22.95 | 22.95 | -0.45 (-1.92%) | 1,400 |
| 9 Mar 2017 | INR | 23 | 23.4 | 22.75 | 23.4 | 23.4 | +0.35 (+1.52%) | 922 |
| 8 Mar 2017 | INR | 23 | 23.5 | 22.7 | 23.05 | 23.05 | +0.45 (+1.99%) | 3,175 |
| 7 Mar 2017 | INR | 23.3 | 23.5 | 22.5 | 22.6 | 22.6 | -0.6 (-2.59%) | 6,295 |
| 6 Mar 2017 | INR | 22.6 | 24.5 | 22.5 | 23.2 | 23.2 | -0.2 (-0.85%) | 6,740 |
| 3 Mar 2017 | INR | 22.15 | 23.5 | 22.15 | 23.4 | 23.4 | -0.05 (-0.21%) | 2,290 |
| 2 Mar 2017 | INR | 23.3 | 24 | 23.05 | 23.45 | 23.45 | -0.5 (-2.09%) | 4,133 |
| 1 Mar 2017 | INR | 23.85 | 24 | 23.1 | 23.95 | 23.95 | +0.95 (+4.13%) | 8,016 |
| 28 Feb 2017 | INR | 23.1 | 23.4 | 22.6 | 23 | 23 | -0.2 (-0.86%) | 4,050 |
| 27 Feb 2017 | INR | 23.3 | 23.9 | 23.15 | 23.2 | 23.2 | +0.05 (+0.22%) | 4,150 |
| 23 Feb 2017 | INR | 23.45 | 23.9 | 23.1 | 23.15 | 23.15 | -0.5 (-2.11%) | 4,050 |
| 22 Feb 2017 | INR | 23.7 | 24.35 | 23.4 | 23.65 | 23.65 | -0.85 (-3.47%) | 7,197 |
| 21 Feb 2017 | INR | 23.5 | 25 | 23.25 | 24.5 | 24.5 | +1.3 (+5.60%) | 11,634 |
| 20 Feb 2017 | INR | 23.1 | 23.8 | 23.05 | 23.2 | 23.2 | +0.2 (+0.87%) | 3,665 |
| 17 Feb 2017 | INR | 23.25 | 23.5 | 22.9 | 23 | 23 | -0.25 (-1.08%) | 4,655 |
