| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | INR | 24.5 | 24.5 | 22.2 | 23.5 | 23.5 | +0.25 (+1.08%) | 4,898 |
| 20 Apr 2017 | INR | 23.3 | 23.3 | 22.5 | 23.25 | 23.25 | -0.05 (-0.21%) | 53 |
| 19 Apr 2017 | INR | 23.65 | 24.35 | 23 | 23.3 | 23.3 | +1.05 (+4.72%) | 666 |
| 18 Apr 2017 | INR | 24.2 | 24.2 | 21.3 | 22.25 | 22.25 | -1.5 (-6.32%) | 8,639 |
| 17 Apr 2017 | INR | 24.6 | 24.6 | 23.75 | 23.75 | 23.75 | -0.25 (-1.04%) | 1,504 |
| 13 Apr 2017 | INR | 24.4 | 24.4 | 23 | 24 | 24 | -0.25 (-1.03%) | 1,203 |
| 12 Apr 2017 | INR | 21.7 | 24.3 | 21.7 | 24.25 | 24.25 | +0.4 (+1.68%) | 4,476 |
| 11 Apr 2017 | INR | 24.3 | 24.3 | 22.35 | 23.85 | 23.85 | +0.75 (+3.25%) | 1,468 |
| 10 Apr 2017 | INR | 24.5 | 24.5 | 23.1 | 23.1 | 23.1 | -1.3 (-5.33%) | 2,398 |
| 7 Apr 2017 | INR | 22.85 | 24.55 | 22.85 | 24.4 | 24.4 | +1.95 (+8.69%) | 8,472 |
| 6 Apr 2017 | INR | 22.4 | 23.5 | 22.1 | 22.45 | 22.45 | +0.75 (+3.46%) | 5,029 |
| 5 Apr 2017 | INR | 22 | 23.25 | 21.6 | 21.7 | 21.7 | -0.05 (-0.23%) | 9,246 |
| 3 Apr 2017 | INR | 21.6 | 22 | 20.8 | 21.75 | 21.75 | -0.1 (-0.46%) | 3,630 |
| 31 Mar 2017 | INR | 21.5 | 22.25 | 21 | 21.85 | 21.85 | +1.35 (+6.59%) | 4,297 |
| 30 Mar 2017 | INR | 20.35 | 21.55 | 20.35 | 20.5 | 20.5 | -0.3 (-1.44%) | 652 |
| 29 Mar 2017 | INR | 21.8 | 21.95 | 20.7 | 20.8 | 20.8 | -0.9 (-4.15%) | 2,935 |
| 28 Mar 2017 | INR | 22.55 | 22.55 | 20.5 | 21.7 | 21.7 | +1.15 (+5.60%) | 1,501 |
| 27 Mar 2017 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.2 (-0.96%) | 0 |
| 24 Mar 2017 | INR | 20.7 | 21.35 | 20.55 | 20.75 | 20.75 | -0.4 (-1.89%) | 877 |
| 23 Mar 2017 | INR | 21.8 | 21.8 | 20.7 | 21.15 | 21.15 | -0.15 (-0.70%) | 3,684 |
| 22 Mar 2017 | INR | 21.45 | 21.45 | 20.7 | 21.3 | 21.3 | +0.7 (+3.40%) | 1,311 |
| 21 Mar 2017 | INR | 22.2 | 22.2 | 20.35 | 20.6 | 20.6 | -0.75 (-3.51%) | 3,761 |
| 20 Mar 2017 | INR | 22.8 | 22.8 | 20.2 | 21.35 | 21.35 | +0.1 (+0.47%) | 638 |
| 17 Mar 2017 | INR | 22.8 | 22.8 | 20 | 21.25 | 21.25 | +0.55 (+2.66%) | 14,367 |
| 16 Mar 2017 | INR | 21 | 21.5 | 20 | 20.7 | 20.7 | +0.2 (+0.98%) | 10,346 |
| 15 Mar 2017 | INR | 21.8 | 21.8 | 19.15 | 20.5 | 20.5 | -1.3 (-5.96%) | 3,478 |
| 14 Mar 2017 | INR | 21.95 | 21.95 | 21.8 | 21.8 | 21.8 | +0.1 (+0.46%) | 513 |
| 10 Mar 2017 | INR | 22.1 | 22.1 | 20.6 | 21.7 | 21.7 | +0.55 (+2.60%) | 10,518 |
| 9 Mar 2017 | INR | 22.6 | 22.6 | 21 | 21.15 | 21.15 | -0.5 (-2.31%) | 2,251 |
| 8 Mar 2017 | INR | 22.95 | 22.95 | 21.15 | 21.65 | 21.65 | -1.05 (-4.63%) | 1,708 |
