| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | INR | 14.25 | 14.6 | 14 | 14.15 | 14.15 | +0.15 (+1.07%) | 29,114 |
| 29 Mar 2017 | INR | 14.45 | 14.45 | 13.75 | 14 | 14 | -0.3 (-2.10%) | 66,021 |
| 28 Mar 2017 | INR | 14.8 | 14.8 | 14.2 | 14.3 | 14.3 | -0.2 (-1.38%) | 33,326 |
| 27 Mar 2017 | INR | 14.6 | 14.9 | 14.3 | 14.5 | 14.5 | -0.45 (-3.01%) | 43,815 |
| 24 Mar 2017 | INR | 15.35 | 15.5 | 14.55 | 14.95 | 14.95 | +0.05 (+0.34%) | 94,734 |
| 23 Mar 2017 | INR | 14 | 14.9 | 14 | 14.9 | 14.9 | +0.7 (+4.93%) | 69,028 |
| 22 Mar 2017 | INR | 14.75 | 14.75 | 14.1 | 14.2 | 14.2 | -0.5 (-3.40%) | 46,601 |
| 21 Mar 2017 | INR | 15 | 15.2 | 14.6 | 14.7 | 14.7 | -0.3 (-2%) | 55,039 |
| 20 Mar 2017 | INR | 15.65 | 15.65 | 14.8 | 15 | 15 | -0.25 (-1.64%) | 38,989 |
| 17 Mar 2017 | INR | 15.7 | 15.95 | 15.15 | 15.25 | 15.25 | -0.45 (-2.87%) | 55,203 |
| 16 Mar 2017 | INR | 15.8 | 16 | 15.5 | 15.7 | 15.7 | -0.05 (-0.32%) | 43,037 |
| 15 Mar 2017 | INR | 16.7 | 16.7 | 15.65 | 15.75 | 15.75 | -0.2 (-1.25%) | 221,931 |
| 14 Mar 2017 | INR | 16.6 | 16.6 | 15.8 | 15.95 | 15.95 | +0.05 (+0.31%) | 98,136 |
| 10 Mar 2017 | INR | 16.15 | 16.15 | 15.85 | 15.9 | 15.9 | -0.15 (-0.93%) | 13,864 |
| 9 Mar 2017 | INR | 16.3 | 16.4 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 13,141 |
| 8 Mar 2017 | INR | 16.3 | 17.15 | 16.15 | 16.3 | 16.3 | -0.2 (-1.21%) | 28,697 |
| 7 Mar 2017 | INR | 16.15 | 16.75 | 16.15 | 16.5 | 16.5 | +0.15 (+0.92%) | 9,095 |
| 6 Mar 2017 | INR | 16.3 | 16.85 | 16.25 | 16.35 | 16.35 | -0.25 (-1.51%) | 23,243 |
| 3 Mar 2017 | INR | 17.4 | 17.5 | 16.5 | 16.6 | 16.6 | -0.5 (-2.92%) | 27,741 |
| 2 Mar 2017 | INR | 17.2 | 17.6 | 17 | 17.1 | 17.1 | +0.25 (+1.48%) | 49,531 |
| 1 Mar 2017 | INR | 16.7 | 16.95 | 16.05 | 16.85 | 16.85 | +0.45 (+2.74%) | 30,191 |
| 28 Feb 2017 | INR | 16.8 | 17 | 16.2 | 16.4 | 16.4 | -0.65 (-3.81%) | 56,893 |
| 27 Feb 2017 | INR | 17 | 17.15 | 16.6 | 17.05 | 17.05 | +0.25 (+1.49%) | 17,731 |
| 23 Feb 2017 | INR | 17 | 17 | 16.55 | 16.8 | 16.8 | -0.3 (-1.75%) | 43,623 |
| 22 Feb 2017 | INR | 17 | 17.3 | 16.9 | 17.1 | 17.1 | +0.05 (+0.29%) | 35,431 |
| 21 Feb 2017 | INR | 17.3 | 17.7 | 16.95 | 17.05 | 17.05 | -0.4 (-2.29%) | 16,579 |
| 20 Feb 2017 | INR | 17 | 17.5 | 16.8 | 17.45 | 17.45 | +0.45 (+2.65%) | 39,633 |
| 17 Feb 2017 | INR | 16.25 | 17.35 | 16.25 | 17 | 17 | +0.05 (+0.29%) | 33,474 |
| 16 Feb 2017 | INR | 16.7 | 17.25 | 16.5 | 16.95 | 16.95 | -0.15 (-0.88%) | 25,641 |
| 15 Feb 2017 | INR | 17.55 | 17.55 | 16.8 | 17.1 | 17.1 | -0.45 (-2.56%) | 31,937 |
