| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 20.15 | 20.8 | 20.1 | 20.6 | 20.6 | +0.4 (+1.98%) | 13,641 |
| 31 Mar 2017 | INR | 20.5 | 20.5 | 19.95 | 20.2 | 20.2 | 0.0 (0.0%) | 15,219 |
| 30 Mar 2017 | INR | 21.6 | 21.6 | 20 | 20.2 | 20.2 | -0.3 (-1.46%) | 15,169 |
| 29 Mar 2017 | INR | 20.45 | 20.9 | 19.9 | 20.5 | 20.5 | +0.5 (+2.50%) | 25,944 |
| 28 Mar 2017 | INR | 20.2 | 20.75 | 18.75 | 20 | 20 | -0.25 (-1.23%) | 90,461 |
| 27 Mar 2017 | INR | 20.25 | 20.65 | 19.85 | 20.25 | 20.25 | 0.0 (0.0%) | 11,124 |
| 24 Mar 2017 | INR | 20.4 | 20.85 | 20.15 | 20.25 | 20.25 | -0.15 (-0.74%) | 10,294 |
| 23 Mar 2017 | INR | 21 | 21 | 20.25 | 20.4 | 20.4 | -0.15 (-0.73%) | 14,377 |
| 22 Mar 2017 | INR | 20.05 | 20.8 | 20 | 20.55 | 20.55 | +0.5 (+2.49%) | 15,750 |
| 21 Mar 2017 | INR | 20.55 | 21.1 | 19.6 | 20.05 | 20.05 | -0.75 (-3.61%) | 70,735 |
| 20 Mar 2017 | INR | 21.6 | 21.6 | 20.2 | 20.8 | 20.8 | +0.15 (+0.73%) | 28,665 |
| 17 Mar 2017 | INR | 20.3 | 21 | 20.1 | 20.65 | 20.65 | -0.3 (-1.43%) | 27,466 |
| 16 Mar 2017 | INR | 20.95 | 21.25 | 20.15 | 20.95 | 20.95 | +0.4 (+1.95%) | 13,150 |
| 15 Mar 2017 | INR | 20.85 | 21.25 | 19.75 | 20.55 | 20.55 | -0.65 (-3.07%) | 35,381 |
| 14 Mar 2017 | INR | 21.9 | 22.15 | 20.95 | 21.2 | 21.2 | +1.15 (+5.74%) | 99,243 |
| 10 Mar 2017 | INR | 20.8 | 20.8 | 19.75 | 20.05 | 20.05 | +0.05 (+0.25%) | 13,171 |
| 9 Mar 2017 | INR | 19.55 | 20.55 | 19.5 | 20 | 20 | +0.25 (+1.27%) | 13,004 |
| 8 Mar 2017 | INR | 19.75 | 20.45 | 19.55 | 19.75 | 19.75 | -0.35 (-1.74%) | 11,876 |
| 7 Mar 2017 | INR | 20.55 | 20.85 | 19.9 | 20.1 | 20.1 | -0.45 (-2.19%) | 19,878 |
| 6 Mar 2017 | INR | 19.7 | 21.45 | 19 | 20.55 | 20.55 | +1.1 (+5.66%) | 52,877 |
| 3 Mar 2017 | INR | 20.2 | 20.45 | 19.2 | 19.45 | 19.45 | -0.35 (-1.77%) | 29,977 |
| 2 Mar 2017 | INR | 21.2 | 21.2 | 19.75 | 19.8 | 19.8 | -0.5 (-2.46%) | 41,975 |
| 1 Mar 2017 | INR | 20.1 | 21.5 | 20.1 | 20.3 | 20.3 | +0.5 (+2.53%) | 68,662 |
| 28 Feb 2017 | INR | 19.4 | 19.8 | 19.25 | 19.8 | 19.8 | +0.55 (+2.86%) | 5,756 |
| 27 Feb 2017 | INR | 19.05 | 19.7 | 19.05 | 19.25 | 19.25 | -0.35 (-1.79%) | 28,676 |
| 23 Feb 2017 | INR | 20 | 20 | 19.15 | 19.6 | 19.6 | -0.25 (-1.26%) | 17,254 |
| 22 Feb 2017 | INR | 20 | 20.45 | 19.8 | 19.85 | 19.85 | -0.15 (-0.75%) | 22,703 |
| 21 Feb 2017 | INR | 19.7 | 20.35 | 19.7 | 20 | 20 | -0.75 (-3.61%) | 11,171 |
| 20 Feb 2017 | INR | 19.65 | 21 | 19.1 | 20.75 | 20.75 | +0.3 (+1.47%) | 21,952 |
| 17 Feb 2017 | INR | 19.95 | 20.9 | 19.95 | 20.45 | 20.45 | 0.0 (0.0%) | 12,405 |
