| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | INR | 20 | 20.2 | 19.8 | 20 | 20 | +0.3 (+1.52%) | 13,778 |
| 29 Mar 2017 | INR | 19.95 | 20.15 | 19.5 | 19.7 | 19.7 | -0.25 (-1.25%) | 15,089 |
| 28 Mar 2017 | INR | 20.5 | 20.5 | 19.85 | 19.95 | 19.95 | +0.5 (+2.57%) | 10,382 |
| 27 Mar 2017 | INR | 20.1 | 20.2 | 19.1 | 19.45 | 19.45 | -0.45 (-2.26%) | 56,064 |
| 24 Mar 2017 | INR | 20.2 | 20.6 | 19.55 | 19.9 | 19.9 | -0.35 (-1.73%) | 28,630 |
| 23 Mar 2017 | INR | 20.6 | 20.6 | 20 | 20.25 | 20.25 | -0.2 (-0.98%) | 6,271 |
| 22 Mar 2017 | INR | 21 | 21 | 20.1 | 20.45 | 20.45 | -0.45 (-2.15%) | 24,344 |
| 21 Mar 2017 | INR | 22.6 | 22.6 | 20.6 | 20.9 | 20.9 | -0.6 (-2.79%) | 16,643 |
| 20 Mar 2017 | INR | 22.5 | 22.5 | 21.05 | 21.5 | 21.5 | +0.05 (+0.23%) | 6,856 |
| 17 Mar 2017 | INR | 21.4 | 21.7 | 21.15 | 21.45 | 21.45 | +0.05 (+0.23%) | 13,286 |
| 16 Mar 2017 | INR | 21.5 | 21.7 | 21.25 | 21.4 | 21.4 | +0.15 (+0.71%) | 8,977 |
| 15 Mar 2017 | INR | 22.5 | 22.5 | 21.05 | 21.25 | 21.25 | -0.15 (-0.70%) | 11,649 |
| 14 Mar 2017 | INR | 22 | 22 | 21.25 | 21.4 | 21.4 | -0.35 (-1.61%) | 21,041 |
| 10 Mar 2017 | INR | 22.3 | 22.3 | 21.55 | 21.75 | 21.75 | +0.05 (+0.23%) | 15,453 |
| 9 Mar 2017 | INR | 22.25 | 22.25 | 21.65 | 21.7 | 21.7 | -0.15 (-0.69%) | 2,977 |
| 8 Mar 2017 | INR | 22.3 | 22.3 | 21.8 | 21.85 | 21.85 | -0.2 (-0.91%) | 8,699 |
| 7 Mar 2017 | INR | 22 | 22.15 | 21.6 | 22.05 | 22.05 | 0.0 (0.0%) | 4,940 |
| 6 Mar 2017 | INR | 22.5 | 22.5 | 21.7 | 22.05 | 22.05 | -0.1 (-0.45%) | 6,594 |
| 3 Mar 2017 | INR | 22.05 | 22.25 | 21.8 | 22.15 | 22.15 | -0.15 (-0.67%) | 10,715 |
| 2 Mar 2017 | INR | 22.35 | 22.6 | 22.15 | 22.3 | 22.3 | 0.0 (0.0%) | 1,666 |
| 1 Mar 2017 | INR | 21.75 | 22.5 | 21.3 | 22.3 | 22.3 | -0.35 (-1.55%) | 20,498 |
| 28 Feb 2017 | INR | 22.95 | 23.3 | 22.55 | 22.65 | 22.65 | +0.2 (+0.89%) | 7,130 |
| 27 Feb 2017 | INR | 23.2 | 23.5 | 22.25 | 22.45 | 22.45 | -0.7 (-3.02%) | 15,117 |
| 23 Feb 2017 | INR | 23.2 | 23.5 | 23.05 | 23.15 | 23.15 | +0.05 (+0.22%) | 19,849 |
| 22 Feb 2017 | INR | 22.9 | 23.65 | 22.75 | 23.1 | 23.1 | +1 (+4.52%) | 74,041 |
| 21 Feb 2017 | INR | 22.15 | 22.6 | 21.85 | 22.1 | 22.1 | -0.05 (-0.23%) | 9,154 |
| 20 Feb 2017 | INR | 22.1 | 22.4 | 22 | 22.15 | 22.15 | -0.1 (-0.45%) | 7,633 |
| 17 Feb 2017 | INR | 22.25 | 22.5 | 21.95 | 22.25 | 22.25 | 0.0 (0.0%) | 11,156 |
| 16 Feb 2017 | INR | 22.15 | 22.55 | 22.1 | 22.25 | 22.25 | -0.05 (-0.22%) | 3,025 |
| 15 Feb 2017 | INR | 22.9 | 23 | 22.05 | 22.3 | 22.3 | -0.5 (-2.19%) | 5,620 |
