| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 23.45 | 24.55 | 23 | 24.05 | 24.05 | +1 (+4.34%) | 55,415 |
| 31 Mar 2017 | INR | 22.1 | 23.6 | 21.45 | 23.05 | 23.05 | +1.15 (+5.25%) | 52,389 |
| 30 Mar 2017 | INR | 21.9 | 22.5 | 21.05 | 21.9 | 21.9 | +0.3 (+1.39%) | 43,888 |
| 29 Mar 2017 | INR | 19.6 | 22.25 | 19.6 | 21.6 | 21.6 | +2.2 (+11.34%) | 129,296 |
| 28 Mar 2017 | INR | 19.2 | 19.6 | 19.1 | 19.4 | 19.4 | +0.3 (+1.57%) | 8,159 |
| 27 Mar 2017 | INR | 19.55 | 19.55 | 19 | 19.1 | 19.1 | -0.45 (-2.30%) | 26,194 |
| 24 Mar 2017 | INR | 19.9 | 20.1 | 19.35 | 19.55 | 19.55 | -0.5 (-2.49%) | 9,532 |
| 23 Mar 2017 | INR | 20.6 | 20.6 | 19.9 | 20.05 | 20.05 | +0.3 (+1.52%) | 14,172 |
| 22 Mar 2017 | INR | 20.45 | 20.45 | 19.75 | 19.75 | 19.75 | -0.3 (-1.50%) | 17,917 |
| 21 Mar 2017 | INR | 20.1 | 21 | 19.85 | 20.05 | 20.05 | +0.45 (+2.30%) | 52,630 |
| 20 Mar 2017 | INR | 20.1 | 20.5 | 19.6 | 19.6 | 19.6 | -0.7 (-3.45%) | 8,073 |
| 17 Mar 2017 | INR | 20.2 | 20.8 | 19.8 | 20.3 | 20.3 | +0.45 (+2.27%) | 12,257 |
| 16 Mar 2017 | INR | 19 | 20.3 | 18.9 | 19.85 | 19.85 | +0.6 (+3.12%) | 36,433 |
| 15 Mar 2017 | INR | 19.3 | 19.55 | 18.8 | 19.25 | 19.25 | -0.15 (-0.77%) | 11,096 |
| 14 Mar 2017 | INR | 18.6 | 19.65 | 18.6 | 19.4 | 19.4 | +0.6 (+3.19%) | 6,598 |
| 10 Mar 2017 | INR | 19.5 | 19.6 | 18.8 | 18.8 | 18.8 | -0.1 (-0.53%) | 11,587 |
| 9 Mar 2017 | INR | 19.6 | 19.6 | 18.5 | 18.9 | 18.9 | -0.85 (-4.30%) | 27,754 |
| 8 Mar 2017 | INR | 19.6 | 20 | 19.55 | 19.75 | 19.75 | +0.2 (+1.02%) | 17,311 |
| 7 Mar 2017 | INR | 19.95 | 19.95 | 19.5 | 19.55 | 19.55 | -0.35 (-1.76%) | 20,422 |
| 6 Mar 2017 | INR | 20.05 | 20.5 | 19.8 | 19.9 | 19.9 | -0.25 (-1.24%) | 13,896 |
| 3 Mar 2017 | INR | 19.85 | 20.4 | 19.85 | 20.15 | 20.15 | -0.1 (-0.49%) | 2,950 |
| 2 Mar 2017 | INR | 20.95 | 20.95 | 20.1 | 20.25 | 20.25 | -0.15 (-0.74%) | 15,242 |
| 1 Mar 2017 | INR | 20.9 | 20.9 | 20.25 | 20.4 | 20.4 | -0.05 (-0.24%) | 17,877 |
| 28 Feb 2017 | INR | 20.7 | 20.7 | 20.2 | 20.45 | 20.45 | -0.1 (-0.49%) | 7,108 |
| 27 Feb 2017 | INR | 20.5 | 21.15 | 20.2 | 20.55 | 20.55 | +0.15 (+0.74%) | 9,873 |
| 23 Feb 2017 | INR | 20.4 | 20.9 | 20.25 | 20.4 | 20.4 | -0.3 (-1.45%) | 17,569 |
| 22 Feb 2017 | INR | 19.6 | 21.4 | 19.6 | 20.7 | 20.7 | +0.05 (+0.24%) | 12,758 |
| 21 Feb 2017 | INR | 20.9 | 20.9 | 20.6 | 20.65 | 20.65 | +0.3 (+1.47%) | 11,807 |
| 20 Feb 2017 | INR | 20.35 | 21.4 | 20.2 | 20.35 | 20.35 | +0.15 (+0.74%) | 36,782 |
| 17 Feb 2017 | INR | 20.8 | 20.85 | 19.85 | 20.2 | 20.2 | -0.8 (-3.81%) | 33,133 |
