| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | INR | 22.5 | 23.5 | 20.7 | 21 | 21 | -1.55 (-6.87%) | 82,772 |
| 24 Mar 2017 | INR | 22.05 | 22.8 | 21.8 | 22.55 | 22.55 | +0.5 (+2.27%) | 36,106 |
| 23 Mar 2017 | INR | 23.6 | 24.4 | 21.6 | 22.05 | 22.05 | -1.55 (-6.57%) | 134,851 |
| 22 Mar 2017 | INR | 25 | 25 | 23.4 | 23.6 | 23.6 | -1.5 (-5.98%) | 54,469 |
| 21 Mar 2017 | INR | 25.2 | 25.8 | 24.5 | 25.1 | 25.1 | -0.9 (-3.46%) | 56,338 |
| 20 Mar 2017 | INR | 26 | 26.85 | 25.8 | 26 | 26 | +0.15 (+0.58%) | 62,799 |
| 17 Mar 2017 | INR | 27.5 | 27.65 | 25.5 | 25.85 | 25.85 | -1.5 (-5.48%) | 75,306 |
| 16 Mar 2017 | INR | 27.65 | 28.25 | 26.7 | 27.35 | 27.35 | +0.35 (+1.30%) | 66,958 |
| 15 Mar 2017 | INR | 27.5 | 27.9 | 26.7 | 27 | 27 | 0.0 (0.0%) | 155,392 |
| 14 Mar 2017 | INR | 27.05 | 28.35 | 26.4 | 27 | 27 | +0.85 (+3.25%) | 117,540 |
| 10 Mar 2017 | INR | 26 | 27 | 25.7 | 26.15 | 26.15 | +0.15 (+0.58%) | 85,018 |
| 9 Mar 2017 | INR | 25 | 26.8 | 22 | 26 | 26 | +0.95 (+3.79%) | 280,270 |
| 8 Mar 2017 | INR | 27.5 | 27.5 | 24 | 25.05 | 25.05 | -1.5 (-5.65%) | 107,803 |
| 7 Mar 2017 | INR | 28 | 28 | 25.8 | 26.55 | 26.55 | -0.9 (-3.28%) | 91,785 |
| 6 Mar 2017 | INR | 29.35 | 29.75 | 26.75 | 27.45 | 27.45 | -2.35 (-7.89%) | 76,520 |
| 3 Mar 2017 | INR | 29.7 | 33.95 | 28.5 | 29.8 | 29.8 | -0.15 (-0.50%) | 50,079 |
| 2 Mar 2017 | INR | 31 | 31 | 29 | 29.95 | 29.95 | -0.35 (-1.16%) | 23,488 |
| 1 Mar 2017 | INR | 31 | 32 | 29.8 | 30.3 | 30.3 | 0.0 (0.0%) | 48,672 |
| 28 Feb 2017 | INR | 30.15 | 31.6 | 29.8 | 30.3 | 30.3 | -0.2 (-0.66%) | 60,516 |
| 27 Feb 2017 | INR | 35 | 35 | 30 | 30.5 | 30.5 | -0.325 (-1.05%) | 140,508 |
| 27 Feb 2017 |
|
|||||||
| 23 Feb 2017 | INR | 60.25 | 62 | 60.25 | 61.65 | 30.825 | +0.85 (+1.40%) | 37,494 |
| 22 Feb 2017 | INR | 60.95 | 61.5 | 59.6 | 60.8 | 30.4 | +0.5 (+0.83%) | 28,071 |
| 21 Feb 2017 | INR | 61 | 62.1 | 59.7 | 60.3 | 30.15 | +0.4 (+0.67%) | 45,172 |
| 20 Feb 2017 | INR | 62 | 62 | 59 | 59.9 | 29.95 | -0.8 (-1.32%) | 28,534 |
| 17 Feb 2017 | INR | 62.9 | 63.2 | 60.3 | 60.7 | 30.35 | -0.3 (-0.49%) | 35,143 |
| 16 Feb 2017 | INR | 60 | 63 | 60 | 61 | 30.5 | +2.15 (+3.65%) | 31,277 |
| 15 Feb 2017 | INR | 56.1 | 64.95 | 56.1 | 58.85 | 29.425 | -0.9 (-1.51%) | 22,676 |
| 14 Feb 2017 | INR | 66 | 66 | 59.15 | 59.75 | 29.875 | -1.25 (-2.05%) | 36,178 |
| 13 Feb 2017 | INR | 60.3 | 62.45 | 59 | 61 | 30.5 | -0.4 (-0.65%) | 17,742 |
| 10 Feb 2017 | INR | 60.75 | 63 | 60.7 | 61.4 | 30.7 | +0.3 (+0.49%) | 13,842 |
