| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 16.5 | 16.5 | 16 | 16.35 | 16.35 | +0.35 (+2.19%) | 803,865 |
| 31 Mar 2017 | INR | 16.35 | 16.45 | 15.9 | 16 | 16 | -0.35 (-2.14%) | 1,324,172 |
| 30 Mar 2017 | INR | 16.1 | 16.6 | 16.1 | 16.35 | 16.35 | -0.05 (-0.30%) | 609,018 |
| 29 Mar 2017 | INR | 16.5 | 16.55 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 860,179 |
| 28 Mar 2017 | INR | 16.35 | 16.6 | 16.35 | 16.5 | 16.5 | +0.15 (+0.92%) | 744,534 |
| 27 Mar 2017 | INR | 16.3 | 16.6 | 16.3 | 16.35 | 16.35 | -0.15 (-0.91%) | 660,060 |
| 24 Mar 2017 | INR | 16.5 | 16.6 | 16.35 | 16.5 | 16.5 | +0.15 (+0.92%) | 4,494,982 |
| 23 Mar 2017 | INR | 16.1 | 16.45 | 16.05 | 16.35 | 16.35 | +0.3 (+1.87%) | 1,359,925 |
| 22 Mar 2017 | INR | 16.35 | 16.35 | 16 | 16.05 | 16.05 | -0.45 (-2.73%) | 892,552 |
| 21 Mar 2017 | INR | 16.7 | 16.7 | 16.15 | 16.5 | 16.5 | -0.2 (-1.20%) | 1,729,536 |
| 20 Mar 2017 | INR | 16.75 | 16.9 | 16.5 | 16.7 | 16.7 | -0.05 (-0.30%) | 1,027,231 |
| 17 Mar 2017 | INR | 17.4 | 17.4 | 16.5 | 16.75 | 16.75 | -0.45 (-2.62%) | 3,765,346 |
| 16 Mar 2017 | INR | 16.5 | 17.35 | 16.4 | 17.2 | 17.2 | +0.8 (+4.88%) | 8,652,833 |
| 15 Mar 2017 | INR | 16.3 | 16.5 | 16.2 | 16.4 | 16.4 | +0.15 (+0.92%) | 4,501,104 |
| 14 Mar 2017 | INR | 16.3 | 16.6 | 16.1 | 16.25 | 16.25 | +0.35 (+2.20%) | 1,166,671 |
| 10 Mar 2017 | INR | 16.3 | 16.5 | 15.8 | 15.9 | 15.9 | -0.3 (-1.85%) | 1,311,518 |
| 9 Mar 2017 | INR | 16.25 | 16.4 | 15.95 | 16.2 | 16.2 | -0.1 (-0.61%) | 1,854,966 |
| 8 Mar 2017 | INR | 16.45 | 16.8 | 16.15 | 16.3 | 16.3 | -0.05 (-0.31%) | 2,247,119 |
| 7 Mar 2017 | INR | 16.5 | 16.65 | 16.15 | 16.35 | 16.35 | -0.05 (-0.30%) | 996,242 |
| 6 Mar 2017 | INR | 16.4 | 16.8 | 16.25 | 16.4 | 16.4 | +0.05 (+0.31%) | 1,318,709 |
| 3 Mar 2017 | INR | 15.85 | 16.5 | 15.6 | 16.35 | 16.35 | +0.45 (+2.83%) | 2,791,699 |
| 2 Mar 2017 | INR | 15.85 | 17.3 | 15.75 | 15.9 | 15.9 | +0.15 (+0.95%) | 8,222,308 |
| 1 Mar 2017 | INR | 15.9 | 16.25 | 15.65 | 15.75 | 15.75 | -0.17 (-1.07%) | 2,015,266 |
| 28 Feb 2017 | INR | 15.54 | 16.06 | 15.26 | 15.92 | 15.92 | +0.52 (+3.38%) | 3,591,354 |
| 27 Feb 2017 | INR | 14.91 | 15.95 | 14.91 | 15.4 | 15.4 | +0.52 (+3.49%) | 3,290,071 |
| 23 Feb 2017 | INR | 14.9 | 15.1 | 14.8 | 14.88 | 14.88 | -0.02 (-0.13%) | 964,509 |
| 22 Feb 2017 | INR | 15 | 15.24 | 14.73 | 14.9 | 14.9 | -0.05 (-0.33%) | 2,131,258 |
| 21 Feb 2017 | INR | 15.35 | 15.43 | 14.75 | 14.95 | 14.95 | -0.41 (-2.67%) | 1,807,831 |
| 20 Feb 2017 | INR | 14.5 | 15.82 | 14.22 | 15.36 | 15.36 | +0.97 (+6.74%) | 7,170,880 |
| 17 Feb 2017 | INR | 14.1 | 14.5 | 13.91 | 14.39 | 14.39 | +0.38 (+2.71%) | 3,593,454 |
