| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 21.4 | 22.25 | 21.3 | 22.05 | 22.05 | +0.75 (+3.52%) | 697,612 |
| 31 Mar 2017 | INR | 22.1 | 22.6 | 21.1 | 21.3 | 21.3 | -0.85 (-3.84%) | 787,472 |
| 30 Mar 2017 | INR | 21.3 | 22.3 | 21.3 | 22.15 | 22.15 | +0.85 (+3.99%) | 730,317 |
| 29 Mar 2017 | INR | 21.25 | 21.85 | 20.4 | 21.3 | 21.3 | +0.3 (+1.43%) | 1,127,395 |
| 28 Mar 2017 | INR | 21.8 | 22 | 20.7 | 21 | 21 | -0.65 (-3.00%) | 915,099 |
| 27 Mar 2017 | INR | 22.3 | 22.45 | 21.5 | 21.65 | 21.65 | -0.65 (-2.91%) | 519,247 |
| 24 Mar 2017 | INR | 22.35 | 22.7 | 22.15 | 22.3 | 22.3 | 0.0 (0.0%) | 313,921 |
| 23 Mar 2017 | INR | 22.65 | 22.8 | 22.15 | 22.3 | 22.3 | -0.2 (-0.89%) | 445,025 |
| 22 Mar 2017 | INR | 22.65 | 22.9 | 22.4 | 22.5 | 22.5 | -0.35 (-1.53%) | 238,313 |
| 21 Mar 2017 | INR | 22.95 | 23.35 | 22.75 | 22.85 | 22.85 | -0.3 (-1.30%) | 253,202 |
| 20 Mar 2017 | INR | 23.5 | 23.55 | 22.95 | 23.15 | 23.15 | -0.3 (-1.28%) | 394,038 |
| 17 Mar 2017 | INR | 23.95 | 24.45 | 23.3 | 23.45 | 23.45 | -0.35 (-1.47%) | 829,590 |
| 16 Mar 2017 | INR | 22.35 | 23.95 | 22.3 | 23.8 | 23.8 | +1.65 (+7.45%) | 1,000,950 |
| 15 Mar 2017 | INR | 22.25 | 22.45 | 22.1 | 22.15 | 22.15 | -0.1 (-0.45%) | 163,672 |
| 14 Mar 2017 | INR | 22.35 | 22.55 | 21.85 | 22.25 | 22.25 | +0.4 (+1.83%) | 384,259 |
| 10 Mar 2017 | INR | 22.15 | 22.3 | 21.8 | 21.85 | 21.85 | -0.15 (-0.68%) | 154,419 |
| 9 Mar 2017 | INR | 22.05 | 22.3 | 21.85 | 22 | 22 | -0.1 (-0.45%) | 267,574 |
| 8 Mar 2017 | INR | 22.55 | 22.55 | 22.05 | 22.1 | 22.1 | -0.2 (-0.90%) | 207,584 |
| 7 Mar 2017 | INR | 22.35 | 22.6 | 22.25 | 22.3 | 22.3 | -0.1 (-0.45%) | 294,544 |
| 6 Mar 2017 | INR | 22.35 | 22.55 | 22.25 | 22.4 | 22.4 | +0.1 (+0.45%) | 316,765 |
| 3 Mar 2017 | INR | 22.5 | 22.7 | 22.15 | 22.3 | 22.3 | -0.15 (-0.67%) | 264,200 |
| 2 Mar 2017 | INR | 22.9 | 23.2 | 22.3 | 22.45 | 22.45 | -0.45 (-1.97%) | 432,713 |
| 1 Mar 2017 | INR | 22.8 | 23.2 | 22.75 | 22.9 | 22.9 | +0.25 (+1.10%) | 428,969 |
| 28 Feb 2017 | INR | 22.2 | 22.75 | 22.15 | 22.65 | 22.65 | +0.4 (+1.80%) | 516,559 |
| 27 Feb 2017 | INR | 22.7 | 22.75 | 22.2 | 22.25 | 22.25 | -0.5 (-2.20%) | 283,644 |
| 23 Feb 2017 | INR | 22.95 | 23 | 22.7 | 22.75 | 22.75 | -0.05 (-0.22%) | 252,403 |
| 22 Feb 2017 | INR | 23.4 | 23.5 | 22.7 | 22.8 | 22.8 | -0.6 (-2.56%) | 425,411 |
| 21 Feb 2017 | INR | 23.4 | 23.65 | 23.25 | 23.4 | 23.4 | +0.1 (+0.43%) | 355,558 |
| 20 Feb 2017 | INR | 22.85 | 23.65 | 22.8 | 23.3 | 23.3 | +0.55 (+2.42%) | 430,994 |
| 17 Feb 2017 | INR | 23.3 | 23.3 | 22.7 | 22.75 | 22.75 | -0.15 (-0.66%) | 235,661 |
