| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 13.1 | 14.28 | 13.1 | 14.05 | 14.05 | +0.45 (+3.31%) | 4,924 |
| 31 Mar 2017 | INR | 13.4 | 13.6 | 13.4 | 13.6 | 13.6 | -0.4 (-2.86%) | 501 |
| 30 Mar 2017 | INR | 14.1 | 14.95 | 14 | 14 | 14 | -0.45 (-3.11%) | 3,968 |
| 29 Mar 2017 | INR | 13.55 | 14.85 | 13.5 | 14.45 | 14.45 | +0.3 (+2.12%) | 66,399 |
| 28 Mar 2017 | INR | 14.5 | 14.5 | 14.15 | 14.15 | 14.15 | -0.45 (-3.08%) | 1,041 |
| 27 Mar 2017 | INR | 14.25 | 15.05 | 14.25 | 14.6 | 14.6 | +0.25 (+1.74%) | 9,162 |
| 24 Mar 2017 | INR | 14.1 | 15.15 | 13.95 | 14.35 | 14.35 | -0.2 (-1.37%) | 72,141 |
| 23 Mar 2017 | INR | 15 | 15 | 14.4 | 14.55 | 14.55 | -0.6 (-3.96%) | 12,907 |
| 22 Mar 2017 | INR | 15.15 | 15.85 | 15.05 | 15.15 | 15.15 | -0.65 (-4.11%) | 3,228 |
| 21 Mar 2017 | INR | 15.85 | 15.9 | 14.85 | 15.8 | 15.8 | +0.55 (+3.61%) | 20,028 |
| 20 Mar 2017 | INR | 14.85 | 15.5 | 14.85 | 15.25 | 15.25 | -0.2 (-1.29%) | 851 |
| 17 Mar 2017 | INR | 15.25 | 15.7 | 15.25 | 15.45 | 15.45 | -0.2 (-1.28%) | 1,240 |
| 16 Mar 2017 | INR | 16.5 | 16.5 | 15.35 | 15.65 | 15.65 | -0.3 (-1.88%) | 131,243 |
| 15 Mar 2017 | INR | 15.95 | 16.3 | 15.2 | 15.95 | 15.95 | +0.35 (+2.24%) | 32,996 |
| 14 Mar 2017 | INR | 16.3 | 16.3 | 15.05 | 15.6 | 15.6 | -0.05 (-0.32%) | 10,863 |
| 10 Mar 2017 | INR | 16.75 | 16.75 | 15.35 | 15.65 | 15.65 | -0.35 (-2.19%) | 38,146 |
| 9 Mar 2017 | INR | 15.9 | 16.3 | 15.75 | 16 | 16 | -0.55 (-3.32%) | 26,714 |
| 8 Mar 2017 | INR | 15.7 | 16.7 | 15.45 | 16.55 | 16.55 | +0.5 (+3.12%) | 61,877 |
| 7 Mar 2017 | INR | 17 | 17 | 15.9 | 16.05 | 16.05 | -0.25 (-1.53%) | 1,390 |
| 6 Mar 2017 | INR | 16.5 | 16.6 | 15.75 | 16.3 | 16.3 | +0.35 (+2.19%) | 8,977 |
| 3 Mar 2017 | INR | 14.95 | 15.95 | 14.95 | 15.95 | 15.95 | +0.75 (+4.93%) | 12,073 |
| 2 Mar 2017 | INR | 15 | 16.1 | 15 | 15.2 | 15.2 | -0.5 (-3.18%) | 2,712 |
| 1 Mar 2017 | INR | 16.45 | 16.45 | 15.65 | 15.7 | 15.7 | -0.75 (-4.56%) | 4,585 |
| 28 Feb 2017 | INR | 17.05 | 17.05 | 15.75 | 16.45 | 16.45 | +0.15 (+0.92%) | 49,268 |
| 27 Feb 2017 | INR | 16.4 | 16.4 | 15.8 | 16.3 | 16.3 | +0.25 (+1.56%) | 4,257 |
| 23 Feb 2017 | INR | 16.25 | 16.25 | 15.25 | 16.05 | 16.05 | +0.55 (+3.55%) | 10,168 |
| 22 Feb 2017 | INR | 15.5 | 15.5 | 14.8 | 15.5 | 15.5 | +0.7 (+4.73%) | 5,298 |
| 21 Feb 2017 | INR | 14.8 | 14.8 | 14.2 | 14.8 | 14.8 | +0.7 (+4.96%) | 10,016 |
| 20 Feb 2017 | INR | 13.8 | 14.35 | 13.8 | 14.1 | 14.1 | +0.4 (+2.92%) | 3,224 |
| 17 Feb 2017 | INR | 13.6 | 14.6 | 13.6 | 13.7 | 13.7 | -0.25 (-1.79%) | 128,550 |
