| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 20.5 | 20.9 | 20.3 | 20.5 | 20.5 | +0.3 (+1.49%) | 93,089 |
| 31 Mar 2017 | INR | 20.1 | 21.2 | 19.95 | 20.2 | 20.2 | -0.25 (-1.22%) | 1,141,051 |
| 30 Mar 2017 | INR | 19.85 | 21.55 | 19.1 | 20.45 | 20.45 | +1.15 (+5.96%) | 1,757,495 |
| 29 Mar 2017 | INR | 20.15 | 20.15 | 18.8 | 19.3 | 19.3 | -0.7 (-3.50%) | 1,579,363 |
| 28 Mar 2017 | INR | 21.55 | 21.55 | 19.9 | 20 | 20 | -1.7 (-7.83%) | 355,634 |
| 27 Mar 2017 | INR | 20.5 | 22.65 | 20.15 | 21.7 | 21.7 | +1.6 (+7.96%) | 508,159 |
| 24 Mar 2017 | INR | 21 | 21.2 | 19.55 | 20.1 | 20.1 | -1.05 (-4.96%) | 360,006 |
| 23 Mar 2017 | INR | 21.15 | 21.75 | 20.65 | 21.15 | 21.15 | -0.05 (-0.24%) | 81,821 |
| 22 Mar 2017 | INR | 21.4 | 21.9 | 20.35 | 21.2 | 21.2 | -0.5 (-2.30%) | 987,928 |
| 21 Mar 2017 | INR | 21.5 | 22.6 | 20.35 | 21.7 | 21.7 | +0.5 (+2.36%) | 533,321 |
| 20 Mar 2017 | INR | 21.6 | 21.8 | 20.9 | 21.2 | 21.2 | -0.4 (-1.85%) | 76,138 |
| 17 Mar 2017 | INR | 22.25 | 22.4 | 21.5 | 21.6 | 21.6 | -0.55 (-2.48%) | 170,334 |
| 16 Mar 2017 | INR | 21 | 22.5 | 20.9 | 22.15 | 22.15 | +1.45 (+7.00%) | 702,519 |
| 15 Mar 2017 | INR | 21 | 21.25 | 20.5 | 20.7 | 20.7 | +0.1 (+0.49%) | 481,642 |
| 14 Mar 2017 | INR | 20.95 | 21.9 | 20.05 | 20.6 | 20.6 | +0.2 (+0.98%) | 129,839 |
| 10 Mar 2017 | INR | 20.5 | 20.75 | 19.1 | 20.4 | 20.4 | 0.0 (0.0%) | 4,366,435 |
| 9 Mar 2017 | INR | 20.5 | 20.65 | 19.5 | 20.4 | 20.4 | +0.25 (+1.24%) | 426,098 |
| 8 Mar 2017 | INR | 20.1 | 20.35 | 19.7 | 20.15 | 20.15 | +0.15 (+0.75%) | 315,209 |
| 7 Mar 2017 | INR | 20.9 | 21.15 | 19.55 | 20 | 20 | -0.85 (-4.08%) | 106,611 |
| 6 Mar 2017 | INR | 20.9 | 21.1 | 20.65 | 20.85 | 20.85 | +0.15 (+0.72%) | 79,011 |
| 3 Mar 2017 | INR | 22.5 | 23.6 | 20.2 | 20.7 | 20.7 | -1.55 (-6.97%) | 3,313,266 |
| 2 Mar 2017 | INR | 23.05 | 23.4 | 22.05 | 22.25 | 22.25 | -0.75 (-3.26%) | 391,970 |
| 1 Mar 2017 | INR | 23 | 23.65 | 22.7 | 23 | 23 | +0.05 (+0.22%) | 1,957,007 |
| 28 Feb 2017 | INR | 21.2 | 23.75 | 20.5 | 22.95 | 22.95 | +1.65 (+7.75%) | 1,633,496 |
| 27 Feb 2017 | INR | 22.4 | 22.4 | 20.6 | 21.3 | 21.3 | +0.05 (+0.24%) | 169,509 |
| 23 Feb 2017 | INR | 22.25 | 22.25 | 20.45 | 21.25 | 21.25 | -0.8 (-3.63%) | 91,875 |
| 22 Feb 2017 | INR | 22.15 | 23.2 | 22 | 22.05 | 22.05 | -0.1 (-0.45%) | 626,815 |
| 21 Feb 2017 | INR | 22.15 | 23.2 | 22 | 22.15 | 22.15 | -0.05 (-0.23%) | 122,717 |
| 20 Feb 2017 | INR | 23 | 23 | 22 | 22.2 | 22.2 | -0.25 (-1.11%) | 516,557 |
| 17 Feb 2017 | INR | 22.5 | 23.1 | 22.1 | 22.45 | 22.45 | +0.9 (+4.18%) | 1,528,166 |
