| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 26 | 26 | 25.2 | 26 | 26 | +1.2 (+4.84%) | 163,220 |
| 31 Mar 2017 | INR | 24.75 | 24.8 | 24.75 | 24.8 | 24.8 | +1.15 (+4.86%) | 46,785 |
| 30 Mar 2017 | INR | 23.65 | 23.65 | 22.5 | 23.65 | 23.65 | +1.1 (+4.88%) | 44,242 |
| 29 Mar 2017 | INR | 20.6 | 22.55 | 20.6 | 22.55 | 22.55 | +1.05 (+4.88%) | 73,571 |
| 28 Mar 2017 | INR | 20.95 | 21.6 | 20.35 | 21.5 | 21.5 | +0.8 (+3.86%) | 102,737 |
| 27 Mar 2017 | INR | 21 | 21.3 | 20.3 | 20.7 | 20.7 | -0.15 (-0.72%) | 42,180 |
| 24 Mar 2017 | INR | 20.3 | 21.25 | 20.3 | 20.85 | 20.85 | +0.45 (+2.21%) | 41,986 |
| 23 Mar 2017 | INR | 20 | 20.5 | 19.7 | 20.4 | 20.4 | +0.5 (+2.51%) | 124,259 |
| 22 Mar 2017 | INR | 20.9 | 20.9 | 19.6 | 19.9 | 19.9 | -0.05 (-0.25%) | 29,975 |
| 21 Mar 2017 | INR | 21 | 21 | 19.8 | 19.95 | 19.95 | -0.2 (-0.99%) | 37,393 |
| 20 Mar 2017 | INR | 20.6 | 20.9 | 20 | 20.15 | 20.15 | -0.45 (-2.18%) | 55,970 |
| 17 Mar 2017 | INR | 20.7 | 20.7 | 19.5 | 20.6 | 20.6 | +0.6 (+3%) | 97,798 |
| 16 Mar 2017 | INR | 20.5 | 20.9 | 19.4 | 20 | 20 | -0.2 (-0.99%) | 32,937 |
| 15 Mar 2017 | INR | 20.5 | 20.55 | 19.5 | 20.2 | 20.2 | +0.1 (+0.50%) | 34,085 |
| 14 Mar 2017 | INR | 20.55 | 20.55 | 19.5 | 20.1 | 20.1 | +0.3 (+1.52%) | 31,647 |
| 10 Mar 2017 | INR | 20.4 | 20.4 | 18.85 | 19.8 | 19.8 | +0.05 (+0.25%) | 31,642 |
| 9 Mar 2017 | INR | 20 | 20.35 | 19.65 | 19.75 | 19.75 | +0.05 (+0.25%) | 33,673 |
| 8 Mar 2017 | INR | 20.45 | 20.45 | 19.5 | 19.7 | 19.7 | -0.1 (-0.51%) | 26,765 |
| 7 Mar 2017 | INR | 20.6 | 20.6 | 19.5 | 19.8 | 19.8 | -0.05 (-0.25%) | 31,084 |
| 6 Mar 2017 | INR | 21.15 | 21.15 | 19.7 | 19.85 | 19.85 | -0.45 (-2.22%) | 30,494 |
| 3 Mar 2017 | INR | 21.45 | 21.45 | 20.05 | 20.3 | 20.3 | -0.15 (-0.73%) | 26,039 |
| 2 Mar 2017 | INR | 21.4 | 21.4 | 20.3 | 20.45 | 20.45 | -0.1 (-0.49%) | 32,732 |
| 1 Mar 2017 | INR | 20.95 | 21 | 20.35 | 20.55 | 20.55 | +0.05 (+0.24%) | 21,941 |
| 28 Feb 2017 | INR | 20.1 | 20.75 | 19.8 | 20.5 | 20.5 | +0.4 (+1.99%) | 27,263 |
| 27 Feb 2017 | INR | 20.95 | 20.95 | 19.85 | 20.1 | 20.1 | 0.0 (0.0%) | 32,870 |
| 23 Feb 2017 | INR | 21.05 | 21.05 | 19.95 | 20.1 | 20.1 | 0.0 (0.0%) | 32,814 |
| 22 Feb 2017 | INR | 21.2 | 21.2 | 20 | 20.1 | 20.1 | -0.2 (-0.99%) | 31,213 |
| 21 Feb 2017 | INR | 21.85 | 21.85 | 20.3 | 20.3 | 20.3 | -0.55 (-2.64%) | 39,061 |
| 20 Feb 2017 | INR | 20.75 | 21.15 | 20.5 | 20.85 | 20.85 | +0.55 (+2.71%) | 41,149 |
| 17 Feb 2017 | INR | 20.8 | 20.8 | 19.3 | 20.3 | 20.3 | +0.45 (+2.27%) | 41,175 |
