| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 35 | 35 | 31.55 | 33.95 | 33.95 | +2.1 (+6.59%) | 255 |
| 31 Mar 2017 | INR | 30.65 | 31.85 | 30.35 | 31.85 | 31.85 | -1.15 (-3.48%) | 7,675 |
| 30 Mar 2017 | INR | 34 | 34 | 31.2 | 33 | 33 | +1.8 (+5.77%) | 15 |
| 29 Mar 2017 | INR | 32.95 | 32.95 | 31.2 | 31.2 | 31.2 | -1.7 (-5.17%) | 201 |
| 28 Mar 2017 | INR | 31.05 | 32.9 | 31.05 | 32.9 | 32.9 | +0.3 (+0.92%) | 186 |
| 27 Mar 2017 | INR | 31 | 32.9 | 30.85 | 32.6 | 32.6 | +0.55 (+1.72%) | 709 |
| 24 Mar 2017 | INR | 33 | 33 | 30.2 | 32.05 | 32.05 | +0.85 (+2.72%) | 303 |
| 23 Mar 2017 | INR | 31.5 | 33.9 | 30.6 | 31.2 | 31.2 | -0.85 (-2.65%) | 3,712 |
| 22 Mar 2017 | INR | 33 | 33 | 32.05 | 32.05 | 32.05 | -0.45 (-1.38%) | 1,352 |
| 21 Mar 2017 | INR | 33 | 35.25 | 32.5 | 32.5 | 32.5 | -0.55 (-1.66%) | 827 |
| 20 Mar 2017 | INR | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -1.6 (-4.62%) | 180 |
| 17 Mar 2017 | INR | 32.35 | 36.4 | 32.35 | 34.65 | 34.65 | +0.3 (+0.87%) | 5,215 |
| 16 Mar 2017 | INR | 30 | 36.7 | 30 | 34.35 | 34.35 | +2.45 (+7.68%) | 11,083 |
| 15 Mar 2017 | INR | 27.75 | 33 | 27.75 | 31.9 | 31.9 | +2.55 (+8.69%) | 1,460 |
| 14 Mar 2017 | INR | 31 | 31 | 26.1 | 29.35 | 29.35 | -1.25 (-4.08%) | 1,252 |
| 10 Mar 2017 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0.0 (0.0%) | 51 |
| 9 Mar 2017 | INR | 30.2 | 31.5 | 29.3 | 30.6 | 30.6 | -0.7 (-2.24%) | 5,866 |
| 8 Mar 2017 | INR | 33 | 33.5 | 31.05 | 31.3 | 31.3 | +0.8 (+2.62%) | 1,257 |
| 7 Mar 2017 | INR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | -1.4 (-4.39%) | 100 |
| 6 Mar 2017 | INR | 32 | 32 | 30.6 | 31.9 | 31.9 | +0.2 (+0.63%) | 1,538 |
| 3 Mar 2017 | INR | 32 | 32 | 30.1 | 31.7 | 31.7 | -0.3 (-0.94%) | 345 |
| 2 Mar 2017 | INR | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 0 |
| 1 Mar 2017 | INR | 31 | 32 | 31 | 32 | 32 | 0.0 (0.0%) | 950 |
| 28 Feb 2017 | INR | 32 | 32 | 31.9 | 32 | 32 | 0.0 (0.0%) | 1,780 |
| 27 Feb 2017 | INR | 32.5 | 33.45 | 30.6 | 32 | 32 | -0.9 (-2.74%) | 922 |
| 23 Feb 2017 | INR | 33 | 33.45 | 30 | 32.9 | 32.9 | +1.95 (+6.30%) | 589 |
| 22 Feb 2017 | INR | 31.55 | 32.65 | 30.7 | 30.95 | 30.95 | -1.95 (-5.93%) | 1,980 |
| 21 Feb 2017 | INR | 32.9 | 32.95 | 31.05 | 32.9 | 32.9 | +1.3 (+4.11%) | 6,038 |
| 20 Feb 2017 | INR | 30.35 | 32.9 | 30.3 | 31.6 | 31.6 | -0.4 (-1.25%) | 3,750 |
| 17 Feb 2017 | INR | 31.1 | 32 | 31 | 32 | 32 | +1 (+3.23%) | 509 |
