| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 16.35 | 17.9 | 16.25 | 17.75 | 17.75 | +1.6 (+9.91%) | 170,784 |
| 31 Mar 2017 | INR | 15.35 | 16.25 | 15.35 | 16.15 | 16.15 | +0.75 (+4.87%) | 50,607 |
| 30 Mar 2017 | INR | 15.4 | 15.75 | 15.2 | 15.4 | 15.4 | 0.0 (0.0%) | 30,688 |
| 29 Mar 2017 | INR | 15.6 | 15.8 | 15.35 | 15.4 | 15.4 | -0.25 (-1.60%) | 67,460 |
| 28 Mar 2017 | INR | 15.75 | 16.4 | 15.25 | 15.65 | 15.65 | +0.15 (+0.97%) | 152,490 |
| 27 Mar 2017 | INR | 15.25 | 15.75 | 15.25 | 15.5 | 15.5 | +0.25 (+1.64%) | 53,922 |
| 24 Mar 2017 | INR | 16.3 | 16.4 | 15 | 15.25 | 15.25 | -0.9 (-5.57%) | 159,037 |
| 23 Mar 2017 | INR | 16.2 | 16.25 | 15.9 | 16.15 | 16.15 | +0.2 (+1.25%) | 35,370 |
| 22 Mar 2017 | INR | 16 | 16.25 | 15.8 | 15.95 | 15.95 | -0.15 (-0.93%) | 20,200 |
| 21 Mar 2017 | INR | 16.05 | 16.4 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 21,040 |
| 20 Mar 2017 | INR | 15.9 | 16.4 | 15.9 | 16.05 | 16.05 | +0.15 (+0.94%) | 19,820 |
| 17 Mar 2017 | INR | 16.1 | 16.35 | 15.9 | 15.9 | 15.9 | -0.15 (-0.93%) | 24,574 |
| 16 Mar 2017 | INR | 16.4 | 16.5 | 16.05 | 16.05 | 16.05 | -0.05 (-0.31%) | 26,061 |
| 15 Mar 2017 | INR | 16.35 | 16.4 | 16 | 16.1 | 16.1 | 0.0 (0.0%) | 16,374 |
| 14 Mar 2017 | INR | 16.5 | 16.6 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 30,072 |
| 10 Mar 2017 | INR | 16.15 | 16.25 | 15.9 | 16 | 16 | -0.15 (-0.93%) | 37,756 |
| 9 Mar 2017 | INR | 16.05 | 16.5 | 16.05 | 16.15 | 16.15 | +0.05 (+0.31%) | 17,287 |
| 8 Mar 2017 | INR | 16.2 | 16.45 | 16 | 16.1 | 16.1 | -0.25 (-1.53%) | 18,185 |
| 7 Mar 2017 | INR | 16.15 | 16.5 | 16.15 | 16.35 | 16.35 | +0.2 (+1.24%) | 17,182 |
| 6 Mar 2017 | INR | 16.2 | 16.4 | 16.15 | 16.15 | 16.15 | -0.05 (-0.31%) | 18,500 |
| 3 Mar 2017 | INR | 16.85 | 16.85 | 16.05 | 16.2 | 16.2 | -0.05 (-0.31%) | 15,840 |
| 2 Mar 2017 | INR | 16.45 | 16.85 | 16.25 | 16.25 | 16.25 | -0.05 (-0.31%) | 17,319 |
| 1 Mar 2017 | INR | 16 | 16.45 | 16 | 16.3 | 16.3 | +0.15 (+0.93%) | 11,709 |
| 28 Feb 2017 | INR | 16.3 | 16.45 | 16.1 | 16.15 | 16.15 | +0.05 (+0.31%) | 16,817 |
| 27 Feb 2017 | INR | 16.4 | 16.5 | 15.9 | 16.1 | 16.1 | -0.2 (-1.23%) | 17,368 |
| 23 Feb 2017 | INR | 16.75 | 16.75 | 16.3 | 16.3 | 16.3 | -0.2 (-1.21%) | 10,573 |
| 22 Feb 2017 | INR | 16.25 | 16.75 | 16.2 | 16.5 | 16.5 | +0.2 (+1.23%) | 26,765 |
| 21 Feb 2017 | INR | 16.3 | 16.45 | 16.1 | 16.3 | 16.3 | +0.25 (+1.56%) | 19,511 |
| 20 Feb 2017 | INR | 16.2 | 16.25 | 15.85 | 16.05 | 16.05 | -0.1 (-0.62%) | 41,128 |
| 17 Feb 2017 | INR | 16.25 | 16.5 | 16.05 | 16.15 | 16.15 | -0.1 (-0.62%) | 31,685 |
