| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 17.1 | 17.75 | 17 | 17.25 | 17.25 | +0.7 (+4.23%) | 691,446 |
| 31 Mar 2017 | INR | 16.25 | 17.25 | 16.2 | 16.55 | 16.55 | +0.15 (+0.91%) | 4,292,837 |
| 30 Mar 2017 | INR | 16 | 16.85 | 16 | 16.4 | 16.4 | -0.1 (-0.61%) | 1,251,308 |
| 29 Mar 2017 | INR | 17.05 | 17.2 | 16.4 | 16.5 | 16.5 | -0.35 (-2.08%) | 4,381,920 |
| 28 Mar 2017 | INR | 16.8 | 18.8 | 16.7 | 16.85 | 16.85 | +0.1 (+0.60%) | 2,242,462 |
| 27 Mar 2017 | INR | 16.85 | 16.95 | 16.65 | 16.75 | 16.75 | -0.1 (-0.59%) | 1,706,739 |
| 24 Mar 2017 | INR | 16.7 | 17.1 | 16.7 | 16.85 | 16.85 | 0.0 (0.0%) | 57,268 |
| 23 Mar 2017 | INR | 17 | 17.15 | 16.8 | 16.85 | 16.85 | 0.0 (0.0%) | 125,380 |
| 22 Mar 2017 | INR | 17 | 17.35 | 16.7 | 16.85 | 16.85 | +0.6 (+3.69%) | 1,777,345 |
| 21 Mar 2017 | INR | 16.45 | 16.45 | 16.15 | 16.25 | 16.25 | -0.05 (-0.31%) | 515,633 |
| 20 Mar 2017 | INR | 16.8 | 16.9 | 16.2 | 16.3 | 16.3 | -0.45 (-2.69%) | 615,992 |
| 17 Mar 2017 | INR | 16.95 | 17.4 | 16.65 | 16.75 | 16.75 | -0.25 (-1.47%) | 164,441 |
| 16 Mar 2017 | INR | 17 | 17.35 | 16.75 | 17 | 17 | +0.3 (+1.80%) | 199,892 |
| 15 Mar 2017 | INR | 16.9 | 17.6 | 16.6 | 16.7 | 16.7 | -0.2 (-1.18%) | 2,134,524 |
| 14 Mar 2017 | INR | 17.1 | 17.8 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 197,912 |
| 10 Mar 2017 | INR | 17 | 17.4 | 16.5 | 16.9 | 16.9 | -0.2 (-1.17%) | 337,624 |
| 9 Mar 2017 | INR | 17.35 | 17.5 | 16.8 | 17.1 | 17.1 | -0.3 (-1.72%) | 133,789 |
| 8 Mar 2017 | INR | 18.4 | 18.4 | 17.3 | 17.4 | 17.4 | -0.65 (-3.60%) | 920,552 |
| 7 Mar 2017 | INR | 17.2 | 18.3 | 14.75 | 18.05 | 18.05 | +0.6 (+3.44%) | 1,500,695 |
| 6 Mar 2017 | INR | 17.2 | 18.2 | 17.2 | 17.45 | 17.45 | +0.15 (+0.87%) | 605,791 |
| 3 Mar 2017 | INR | 17.6 | 17.6 | 16.75 | 17.3 | 17.3 | +0.15 (+0.87%) | 78,575 |
| 2 Mar 2017 | INR | 17 | 17.75 | 17 | 17.15 | 17.15 | +0.25 (+1.48%) | 516,714 |
| 1 Mar 2017 | INR | 17.2 | 17.55 | 16.7 | 16.9 | 16.9 | +0.1 (+0.60%) | 495,566 |
| 28 Feb 2017 | INR | 16.5 | 17.25 | 16.35 | 16.8 | 16.8 | +0.15 (+0.90%) | 146,131 |
| 27 Feb 2017 | INR | 16.95 | 17.45 | 16.45 | 16.65 | 16.65 | -0.25 (-1.48%) | 268,552 |
| 23 Feb 2017 | INR | 16.55 | 17.15 | 16.35 | 16.9 | 16.9 | +0.6 (+3.68%) | 130,921 |
| 22 Feb 2017 | INR | 16.9 | 17 | 16.2 | 16.3 | 16.3 | -0.45 (-2.69%) | 180,536 |
| 21 Feb 2017 | INR | 16.7 | 17.3 | 16.4 | 16.75 | 16.75 | +0.35 (+2.13%) | 164,186 |
| 20 Feb 2017 | INR | 16.2 | 16.75 | 16.2 | 16.4 | 16.4 | +0.1 (+0.61%) | 146,750 |
| 17 Feb 2017 | INR | 16.2 | 16.55 | 16.2 | 16.3 | 16.3 | -0.1 (-0.61%) | 73,147 |
