| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | INR | 10.81 | 11.28 | 10.81 | 10.92 | 10.92 | -0.45 (-3.96%) | 2,261 |
| 22 Mar 2017 | INR | 10.75 | 11.37 | 10.72 | 11.37 | 11.37 | +0.09 (+0.80%) | 5,378 |
| 21 Mar 2017 | INR | 11.49 | 11.49 | 11.28 | 11.28 | 11.28 | -0.27 (-2.34%) | 315 |
| 20 Mar 2017 | INR | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | +0.36 (+3.22%) | 0 |
| 17 Mar 2017 | INR | 11.96 | 11.96 | 11.16 | 11.19 | 11.19 | -0.55 (-4.68%) | 5,950 |
| 16 Mar 2017 | INR | 12.2 | 12.28 | 11.69 | 11.74 | 11.74 | -0.56 (-4.55%) | 1,806 |
| 15 Mar 2017 | INR | 12.69 | 12.69 | 12.3 | 12.3 | 12.3 | -0.64 (-4.95%) | 403 |
| 14 Mar 2017 | INR | 13 | 13 | 12.18 | 12.94 | 12.94 | +0.55 (+4.44%) | 9,155 |
| 10 Mar 2017 | INR | 11.46 | 12.39 | 11.46 | 12.39 | 12.39 | +0.59 (+5%) | 3,244 |
| 9 Mar 2017 | INR | 11.23 | 11.8 | 11.05 | 11.8 | 11.8 | +0.55 (+4.89%) | 7,743 |
| 8 Mar 2017 | INR | 11.3 | 11.75 | 11.23 | 11.25 | 11.25 | -0.57 (-4.82%) | 9,210 |
| 7 Mar 2017 | INR | 12.05 | 12.9 | 11.82 | 11.82 | 11.82 | -0.62 (-4.98%) | 13,843 |
| 6 Mar 2017 | INR | 12.44 | 13.44 | 12.44 | 12.44 | 12.44 | -0.65 (-4.97%) | 26,600 |
| 3 Mar 2017 | INR | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | +0.56 (+4.47%) | 85 |
| 2 Mar 2017 | INR | 12.41 | 13.44 | 12.4 | 12.53 | 12.53 | -0.52 (-3.98%) | 13,103 |
| 1 Mar 2017 | INR | 12.92 | 13.44 | 12.92 | 13.05 | 13.05 | -0.55 (-4.04%) | 3,554 |
| 28 Feb 2017 | INR | 13.4 | 14.75 | 13.4 | 13.6 | 13.6 | -0.5 (-3.55%) | 2,263 |
| 27 Feb 2017 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | +0.1 (+0.71%) | 15 |
| 23 Feb 2017 | INR | 14 | 14.5 | 13.95 | 14 | 14 | -0.65 (-4.44%) | 2,900 |
| 22 Feb 2017 | INR | 14.05 | 15 | 14.05 | 14.65 | 14.65 | -0.05 (-0.34%) | 393 |
| 21 Feb 2017 | INR | 14.8 | 14.8 | 13.4 | 14.7 | 14.7 | +0.6 (+4.26%) | 560 |
| 20 Feb 2017 | INR | 15.45 | 15.45 | 14.1 | 14.1 | 14.1 | -0.65 (-4.41%) | 428 |
| 17 Feb 2017 | INR | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | +0.6 (+4.24%) | 250 |
| 16 Feb 2017 | INR | 14.1 | 14.9 | 14.1 | 14.15 | 14.15 | -0.65 (-4.39%) | 2,144 |
| 15 Feb 2017 | INR | 13.9 | 14.9 | 13.85 | 14.8 | 14.8 | +0.4 (+2.78%) | 1,815 |
| 14 Feb 2017 | INR | 15.55 | 15.55 | 14.4 | 14.4 | 14.4 | -0.45 (-3.03%) | 2,800 |
| 13 Feb 2017 | INR | 15 | 15 | 14.45 | 14.85 | 14.85 | -0.35 (-2.30%) | 2,830 |
| 10 Feb 2017 | INR | 15.15 | 15.4 | 15.15 | 15.2 | 15.2 | +0.2 (+1.33%) | 3,737 |
| 9 Feb 2017 | INR | 15.45 | 15.45 | 14.65 | 15 | 15 | -0.4 (-2.60%) | 1,530 |
| 8 Feb 2017 | INR | 14.3 | 15.45 | 14.3 | 15.4 | 15.4 | +0.4 (+2.67%) | 4,325 |
