| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | INR | 13.7 | 14.75 | 13.7 | 14.4 | 14.4 | +0.2 (+1.41%) | 27,361 |
| 29 Mar 2017 | INR | 13.4 | 14.7 | 13.4 | 14.2 | 14.2 | +0.15 (+1.07%) | 153,953 |
| 28 Mar 2017 | INR | 13.6 | 14.85 | 13.6 | 14.05 | 14.05 | -0.25 (-1.75%) | 146,562 |
| 27 Mar 2017 | INR | 14.6 | 14.7 | 14.3 | 14.3 | 14.3 | -0.75 (-4.98%) | 23,745 |
| 24 Mar 2017 | INR | 15 | 15.4 | 15 | 15.05 | 15.05 | -0.2 (-1.31%) | 5,968 |
| 23 Mar 2017 | INR | 14.5 | 15.4 | 14 | 15.25 | 15.25 | +0.55 (+3.74%) | 103,397 |
| 22 Mar 2017 | INR | 14.5 | 15.3 | 14.3 | 14.7 | 14.7 | -0.35 (-2.33%) | 18,313 |
| 21 Mar 2017 | INR | 15.4 | 15.4 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 22,431 |
| 20 Mar 2017 | INR | 14.5 | 15.8 | 14.3 | 15.8 | 15.8 | +0.75 (+4.98%) | 34,093 |
| 17 Mar 2017 | INR | 16.5 | 16.5 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 65,605 |
| 16 Mar 2017 | INR | 16.55 | 17 | 15.8 | 15.8 | 15.8 | -0.8 (-4.82%) | 44,927 |
| 15 Mar 2017 | INR | 17.15 | 17.15 | 16.55 | 16.6 | 16.6 | -0.4 (-2.35%) | 16,111 |
| 14 Mar 2017 | INR | 16.6 | 17.3 | 16.5 | 17 | 17 | +0.45 (+2.72%) | 17,674 |
| 10 Mar 2017 | INR | 17.05 | 17.4 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 20,697 |
| 9 Mar 2017 | INR | 17.9 | 17.9 | 17.2 | 17.4 | 17.4 | -0.1 (-0.57%) | 8,960 |
| 8 Mar 2017 | INR | 17.9 | 17.9 | 17.3 | 17.5 | 17.5 | -0.2 (-1.13%) | 6,358 |
| 7 Mar 2017 | INR | 18.1 | 18.4 | 17.6 | 17.7 | 17.7 | -0.8 (-4.32%) | 10,738 |
| 6 Mar 2017 | INR | 19.7 | 19.7 | 18.3 | 18.5 | 18.5 | -0.3 (-1.60%) | 55,423 |
| 3 Mar 2017 | INR | 18.2 | 18.9 | 18 | 18.8 | 18.8 | +0.8 (+4.44%) | 23,373 |
| 2 Mar 2017 | INR | 18 | 18 | 17.45 | 18 | 18 | 0.0 (0.0%) | 10,982 |
| 1 Mar 2017 | INR | 17.5 | 18 | 17.5 | 18 | 18 | +0.1 (+0.56%) | 1,326 |
| 28 Feb 2017 | INR | 17.5 | 18.8 | 17.4 | 17.9 | 17.9 | -0.2 (-1.10%) | 1,950 |
| 27 Feb 2017 | INR | 17.25 | 18.5 | 17.25 | 18.1 | 18.1 | +0.1 (+0.56%) | 7,160 |
| 23 Feb 2017 | INR | 17.6 | 18.35 | 17.5 | 18 | 18 | +0.05 (+0.28%) | 6,275 |
| 22 Feb 2017 | INR | 17.75 | 18.1 | 17.75 | 17.95 | 17.95 | -0.1 (-0.55%) | 18,603 |
| 21 Feb 2017 | INR | 18.2 | 18.55 | 17.6 | 18.05 | 18.05 | -0.2 (-1.10%) | 8,127 |
| 20 Feb 2017 | INR | 18.15 | 18.6 | 18.15 | 18.25 | 18.25 | -0.3 (-1.62%) | 2,561 |
| 17 Feb 2017 | INR | 18.5 | 18.75 | 18.1 | 18.55 | 18.55 | +0.05 (+0.27%) | 9,138 |
| 16 Feb 2017 | INR | 18 | 18.85 | 18 | 18.5 | 18.5 | +0.15 (+0.82%) | 11,334 |
| 15 Feb 2017 | INR | 18.4 | 19.25 | 17.75 | 18.35 | 18.35 | -0.25 (-1.34%) | 73,044 |
