| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 12.5 | 13.35 | 12.5 | 13.18 | 1.318 | +0.48 (+3.78%) | 27,699 |
| 31 Mar 2017 | INR | 13 | 13.75 | 12.05 | 12.7 | 1.27 | -0.4 (-3.05%) | 97,005 |
| 30 Mar 2017 | INR | 13 | 13.25 | 12.8 | 13.1 | 1.31 | +0.3 (+2.34%) | 123,665 |
| 29 Mar 2017 | INR | 13.2 | 13.2 | 12.6 | 12.8 | 1.28 | -0.25 (-1.92%) | 830,243 |
| 28 Mar 2017 | INR | 13.45 | 13.45 | 12.85 | 13.05 | 1.305 | -0.25 (-1.88%) | 301,373 |
| 27 Mar 2017 | INR | 13.25 | 13.6 | 13 | 13.3 | 1.33 | +0.25 (+1.92%) | 564,943 |
| 24 Mar 2017 | INR | 13.1 | 13.7 | 13 | 13.05 | 1.305 | +0.2 (+1.56%) | 1,239,437 |
| 23 Mar 2017 | INR | 12.3 | 13.45 | 12 | 12.85 | 1.285 | +0.55 (+4.47%) | 1,904,763 |
| 22 Mar 2017 | INR | 13.85 | 13.85 | 12.1 | 12.3 | 1.23 | -1 (-7.52%) | 1,428,892 |
| 21 Mar 2017 | INR | 13.3 | 14.5 | 12.9 | 13.3 | 1.33 | -0.25 (-1.85%) | 1,265,144 |
| 20 Mar 2017 | INR | 15.25 | 15.75 | 13.25 | 13.55 | 1.355 | -2.2 (-13.97%) | 485,853 |
| 17 Mar 2017 | INR | 17.5 | 17.5 | 15.6 | 15.75 | 1.575 | -1.2 (-7.08%) | 124,645 |
| 16 Mar 2017 | INR | 17.95 | 17.95 | 16.8 | 16.95 | 1.695 | -0.6 (-3.42%) | 200,002 |
| 15 Mar 2017 | INR | 18.4 | 18.45 | 17.3 | 17.55 | 1.755 | -0.85 (-4.62%) | 800,503 |
| 14 Mar 2017 | INR | 19 | 20.95 | 17.5 | 18.4 | 1.84 | 0.0 (0.0%) | 180,692 |
| 10 Mar 2017 | INR | 18.5 | 19.5 | 18.25 | 18.4 | 1.84 | +0.1 (+0.55%) | 864,094 |
| 9 Mar 2017 | INR | 18.25 | 18.45 | 17.9 | 18.3 | 1.83 | +0.35 (+1.95%) | 821,199 |
| 8 Mar 2017 | INR | 18.75 | 18.75 | 17.8 | 17.95 | 1.795 | -0.35 (-1.91%) | 611,124 |
| 7 Mar 2017 | INR | 18.5 | 18.7 | 18.1 | 18.3 | 1.83 | +0.35 (+1.95%) | 113,378 |
| 6 Mar 2017 | INR | 17.95 | 18.9 | 17.8 | 17.95 | 1.795 | +0.2 (+1.13%) | 369,347 |
| 3 Mar 2017 | INR | 18.5 | 18.5 | 17.5 | 17.75 | 1.775 | -0.25 (-1.39%) | 375,186 |
| 2 Mar 2017 | INR | 18.55 | 18.85 | 17.3 | 18 | 1.8 | 0.0 (0.0%) | 124,822 |
| 1 Mar 2017 | INR | 17.15 | 18.5 | 17.15 | 18 | 1.8 | +1.25 (+7.46%) | 35,777 |
| 28 Feb 2017 | INR | 17.25 | 17.3 | 16.65 | 16.75 | 1.675 | -0.2 (-1.18%) | 36,797 |
| 27 Feb 2017 | INR | 17.05 | 17.85 | 16.75 | 16.95 | 1.695 | -0.05 (-0.29%) | 139,723 |
| 23 Feb 2017 | INR | 17.8 | 17.8 | 16.95 | 17 | 1.7 | -0.45 (-2.58%) | 55,488 |
| 22 Feb 2017 | INR | 17.75 | 17.75 | 17.35 | 17.45 | 1.745 | 0.0 (0.0%) | 107,558 |
| 21 Feb 2017 | INR | 17.5 | 17.7 | 17.3 | 17.45 | 1.745 | +0.25 (+1.45%) | 41,163 |
| 20 Feb 2017 | INR | 17.9 | 18.45 | 17.2 | 17.2 | 1.72 | -0.4 (-2.27%) | 70,600 |
| 17 Feb 2017 | INR | 17.5 | 18.75 | 17 | 17.6 | 1.76 | +0.75 (+4.45%) | 213,268 |
