| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | INR | 19.4 | 19.45 | 18.55 | 19.45 | 32.4167 | +0.9 (+4.85%) | 2,530 |
| 24 Mar 2017 | INR | 18.4 | 18.55 | 18.4 | 18.55 | 30.9167 | -0.3 (-1.59%) | 151 |
| 23 Mar 2017 | INR | 18 | 18.9 | 18 | 18.85 | 31.4167 | +0.85 (+4.72%) | 2,062 |
| 22 Mar 2017 | INR | 18.1 | 18.1 | 18 | 18 | 30 | -0.1 (-0.55%) | 175 |
| 21 Mar 2017 | INR | 18.75 | 18.75 | 18.05 | 18.1 | 30.1667 | +0.2 (+1.12%) | 335 |
| 20 Mar 2017 | INR | 17.4 | 18.95 | 17.4 | 17.9 | 29.8333 | -0.4 (-2.19%) | 501 |
| 17 Mar 2017 | INR | 18.05 | 18.75 | 18 | 18.3 | 30.5 | -0.3 (-1.61%) | 1,529 |
| 16 Mar 2017 | INR | 18.05 | 18.6 | 17.8 | 18.6 | 31 | -0.05 (-0.27%) | 4,739 |
| 15 Mar 2017 | INR | 17.75 | 18.65 | 17.75 | 18.65 | 31.0833 | +0.65 (+3.61%) | 397 |
| 14 Mar 2017 | INR | 18 | 18.5 | 18 | 18 | 30 | 0.0 (0.0%) | 623 |
| 10 Mar 2017 | INR | 17.5 | 18 | 17.5 | 18 | 30 | +0.3 (+1.69%) | 525 |
| 9 Mar 2017 | INR | 17.65 | 18.7 | 17.65 | 17.7 | 29.5 | -0.3 (-1.67%) | 379 |
| 8 Mar 2017 | INR | 18.1 | 19.35 | 17.75 | 18 | 30 | -0.5 (-2.70%) | 6,566 |
| 7 Mar 2017 | INR | 18.5 | 19 | 18.5 | 18.5 | 30.8333 | +0.4 (+2.21%) | 1,355 |
| 6 Mar 2017 | INR | 19.4 | 19.4 | 18.1 | 18.1 | 30.1667 | -0.4 (-2.16%) | 267 |
| 3 Mar 2017 | INR | 20 | 20 | 18.35 | 18.5 | 30.8333 | -0.65 (-3.39%) | 505 |
| 2 Mar 2017 | INR | 18.25 | 19.15 | 18.25 | 19.15 | 31.9167 | +0.9 (+4.93%) | 195 |
| 1 Mar 2017 | INR | 18.25 | 19.45 | 18.25 | 18.25 | 30.4167 | -0.3 (-1.62%) | 3,168 |
| 28 Feb 2017 | INR | 18.5 | 18.6 | 18.5 | 18.55 | 30.9167 | -0.45 (-2.37%) | 675 |
| 27 Feb 2017 | INR | 19.05 | 19.05 | 19 | 19 | 31.6667 | 0.0 (0.0%) | 2,900 |
| 23 Feb 2017 | INR | 18.55 | 19 | 18.55 | 19 | 31.6667 | -0.5 (-2.56%) | 662 |
| 22 Feb 2017 | INR | 19.5 | 20.85 | 19.5 | 19.5 | 32.5 | -0.45 (-2.26%) | 565 |
| 21 Feb 2017 | INR | 19.5 | 20 | 19.5 | 19.95 | 33.25 | 0.0 (0.0%) | 797 |
| 20 Feb 2017 | INR | 19 | 19.95 | 19 | 19.95 | 33.25 | +0.95 (+5%) | 1,301 |
| 17 Feb 2017 | INR | 19 | 19 | 19 | 19 | 31.6667 | +0.9 (+4.97%) | 1,300 |
| 16 Feb 2017 | INR | 18.05 | 18.1 | 18.05 | 18.1 | 30.1667 | -0.9 (-4.74%) | 167 |
| 15 Feb 2017 | INR | 19.05 | 19.05 | 19 | 19 | 31.6667 | -0.95 (-4.76%) | 281 |
| 14 Feb 2017 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 33.25 | -1.05 (-5%) | 189 |
| 13 Feb 2017 | INR | 20.25 | 21 | 20 | 21 | 35 | 0.0 (0.0%) | 1,389 |
| 10 Feb 2017 | INR | 20.6 | 21 | 20.6 | 21 | 35 | -0.05 (-0.24%) | 350 |
