| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 20.4 | 20.9 | 20.4 | 20.8 | 20.8 | +0.1 (+0.48%) | 40,558 |
| 31 Mar 2017 | INR | 20.7 | 20.85 | 20.4 | 20.7 | 20.7 | +0.15 (+0.73%) | 29,039 |
| 30 Mar 2017 | INR | 20.85 | 20.85 | 20.45 | 20.55 | 20.55 | -0.1 (-0.48%) | 21,297 |
| 29 Mar 2017 | INR | 20.5 | 21 | 20.35 | 20.65 | 20.65 | +0.65 (+3.25%) | 114,219 |
| 28 Mar 2017 | INR | 20.15 | 20.3 | 19.9 | 20 | 20 | -0.05 (-0.25%) | 21,378 |
| 27 Mar 2017 | INR | 20.15 | 20.3 | 20 | 20.05 | 20.05 | -0.2 (-0.99%) | 19,945 |
| 24 Mar 2017 | INR | 20.65 | 20.85 | 20 | 20.25 | 20.25 | -0.35 (-1.70%) | 51,330 |
| 23 Mar 2017 | INR | 20.3 | 21 | 20.3 | 20.6 | 20.6 | -0.2 (-0.96%) | 42,279 |
| 22 Mar 2017 | INR | 21 | 21.8 | 20.4 | 20.8 | 20.8 | -0.1 (-0.48%) | 74,415 |
| 21 Mar 2017 | INR | 21.45 | 22 | 20.8 | 20.9 | 20.9 | -0.7 (-3.24%) | 47,457 |
| 20 Mar 2017 | INR | 22 | 22.35 | 21.5 | 21.6 | 21.6 | -0.05 (-0.23%) | 114,224 |
| 17 Mar 2017 | INR | 22.4 | 23 | 21.4 | 21.65 | 21.65 | +1.55 (+7.71%) | 338,395 |
| 16 Mar 2017 | INR | 19.95 | 20.5 | 19.9 | 20.1 | 20.1 | +0.3 (+1.52%) | 41,978 |
| 15 Mar 2017 | INR | 20 | 20.25 | 19.55 | 19.8 | 19.8 | -0.15 (-0.75%) | 21,351 |
| 14 Mar 2017 | INR | 20.6 | 21 | 19.8 | 19.95 | 19.95 | -0.1 (-0.50%) | 40,600 |
| 10 Mar 2017 | INR | 19.9 | 21.05 | 19.7 | 20.05 | 20.05 | +0.35 (+1.78%) | 105,903 |
| 9 Mar 2017 | INR | 19.8 | 19.95 | 19.45 | 19.7 | 19.7 | -0.3 (-1.50%) | 43,504 |
| 8 Mar 2017 | INR | 20.2 | 20.4 | 19.85 | 20 | 20 | -0.15 (-0.74%) | 30,556 |
| 7 Mar 2017 | INR | 20.2 | 20.5 | 20 | 20.15 | 20.15 | -0.15 (-0.74%) | 33,120 |
| 6 Mar 2017 | INR | 20.5 | 20.85 | 20.2 | 20.3 | 20.3 | +0.05 (+0.25%) | 50,438 |
| 3 Mar 2017 | INR | 20.45 | 20.8 | 20 | 20.25 | 20.25 | -0.3 (-1.46%) | 40,565 |
| 2 Mar 2017 | INR | 21.45 | 21.65 | 20.3 | 20.55 | 20.55 | -0.9 (-4.20%) | 56,984 |
| 1 Mar 2017 | INR | 20.9 | 22.5 | 20.8 | 21.45 | 21.45 | +0.85 (+4.13%) | 202,700 |
| 28 Feb 2017 | INR | 20.8 | 20.9 | 20.5 | 20.6 | 20.6 | -0.15 (-0.72%) | 50,814 |
| 27 Feb 2017 | INR | 20.9 | 21.1 | 20.7 | 20.75 | 20.75 | -0.15 (-0.72%) | 24,764 |
| 23 Feb 2017 | INR | 21.25 | 21.5 | 20.6 | 20.9 | 20.9 | -0.3 (-1.42%) | 70,297 |
| 22 Feb 2017 | INR | 22 | 22.05 | 21.05 | 21.2 | 21.2 | -0.75 (-3.42%) | 51,038 |
| 21 Feb 2017 | INR | 20.9 | 22.95 | 20.9 | 21.95 | 21.95 | +1 (+4.77%) | 137,874 |
| 20 Feb 2017 | INR | 21.3 | 21.3 | 20.8 | 20.95 | 20.95 | -0.1 (-0.48%) | 33,443 |
| 17 Feb 2017 | INR | 21.05 | 21.6 | 20.85 | 21.05 | 21.05 | +0.1 (+0.48%) | 56,834 |
