| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 20.4 | 20.45 | 20.4 | 20.45 | 20.45 | +0.95 (+4.87%) | 8,336 |
| 31 Mar 2017 | INR | 19 | 19.5 | 19 | 19.5 | 19.5 | +0.7 (+3.72%) | 1,293 |
| 30 Mar 2017 | INR | 18.8 | 18.8 | 18.75 | 18.8 | 18.8 | +0.8 (+4.44%) | 4,146 |
| 29 Mar 2017 | INR | 17.3 | 18 | 17.3 | 18 | 18 | 0.0 (0.0%) | 1,489 |
| 28 Mar 2017 | INR | 17 | 18 | 17 | 18 | 18 | +0.2 (+1.12%) | 741 |
| 27 Mar 2017 | INR | 17.5 | 17.8 | 17.5 | 17.8 | 17.8 | +0.65 (+3.79%) | 697 |
| 24 Mar 2017 | INR | 16.4 | 17.15 | 16.4 | 17.15 | 17.15 | +0.75 (+4.57%) | 328 |
| 23 Mar 2017 | INR | 16.4 | 16.4 | 15.5 | 16.4 | 16.4 | +0.7 (+4.46%) | 2,409 |
| 22 Mar 2017 | INR | 15.9 | 15.9 | 15.3 | 15.7 | 15.7 | -0.3 (-1.88%) | 1,693 |
| 21 Mar 2017 | INR | 15.75 | 16 | 15.75 | 16 | 16 | -0.5 (-3.03%) | 1,375 |
| 20 Mar 2017 | INR | 16.1 | 16.5 | 16.1 | 16.5 | 16.5 | 0.0 (0.0%) | 225 |
| 17 Mar 2017 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.5 (+3.13%) | 800 |
| 16 Mar 2017 | INR | 17 | 17 | 16 | 16 | 16 | -0.35 (-2.14%) | 1,940 |
| 15 Mar 2017 | INR | 16.3 | 16.35 | 16.3 | 16.35 | 16.35 | -0.75 (-4.39%) | 1,550 |
| 14 Mar 2017 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 1,022 |
| 10 Mar 2017 | INR | 18.35 | 18.35 | 17 | 18 | 18 | +0.5 (+2.86%) | 1,215 |
| 9 Mar 2017 | INR | 18.65 | 18.65 | 17.05 | 17.5 | 17.5 | -0.3 (-1.69%) | 660 |
| 8 Mar 2017 | INR | 19.5 | 19.5 | 17.8 | 17.8 | 17.8 | -0.85 (-4.56%) | 6,027 |
| 7 Mar 2017 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | +0.8 (+4.48%) | 8,642 |
| 6 Mar 2017 | INR | 17.25 | 17.85 | 17 | 17.85 | 17.85 | +0.85 (+5%) | 7,016 |
| 3 Mar 2017 | INR | 17.1 | 17.1 | 17 | 17 | 17 | +0.7 (+4.29%) | 760 |
| 2 Mar 2017 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 1,789 |
| 1 Mar 2017 | INR | 16 | 16.3 | 15.55 | 16.3 | 16.3 | +0.75 (+4.82%) | 10,904 |
| 28 Feb 2017 | INR | 16.7 | 16.7 | 15.5 | 15.55 | 15.55 | -0.45 (-2.81%) | 6,309 |
| 27 Feb 2017 | INR | 16 | 16 | 16 | 16 | 16 | +0.5 (+3.23%) | 3,926 |
| 23 Feb 2017 | INR | 16.3 | 16.3 | 15.5 | 15.5 | 15.5 | -0.2 (-1.27%) | 1,976 |
| 22 Feb 2017 | INR | 15.45 | 15.7 | 14.35 | 15.7 | 15.7 | +0.7 (+4.67%) | 4,428 |
| 21 Feb 2017 | INR | 16.4 | 16.4 | 15 | 15 | 15 | -0.7 (-4.46%) | 2,522 |
| 20 Feb 2017 | INR | 15.8 | 15.8 | 15.7 | 15.7 | 15.7 | +0.6 (+3.97%) | 3,540 |
| 17 Feb 2017 | INR | 13.75 | 15.1 | 13.75 | 15.1 | 15.1 | +0.65 (+4.50%) | 11,849 |
