| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | INR | 15 | 15.45 | 14.75 | 15.02 | 12.8743 | -0.18 (-1.18%) | 2,690 |
| 27 Mar 2017 | INR | 14.75 | 15.2 | 14.05 | 15.2 | 13.0286 | +0.45 (+3.05%) | 12,325 |
| 24 Mar 2017 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 12.6429 | +0.35 (+2.43%) | 15,000 |
| 23 Mar 2017 | INR | 13.1 | 14.4 | 13.07 | 14.4 | 12.3429 | +0.65 (+4.73%) | 18,060 |
| 22 Mar 2017 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 11.7857 | +0.45 (+3.38%) | 500 |
| 21 Mar 2017 | INR | 13.5 | 13.5 | 13.25 | 13.3 | 11.4 | -0.2 (-1.48%) | 18,405 |
| 20 Mar 2017 | INR | 13.9 | 13.9 | 13.5 | 13.5 | 11.5714 | +0.26 (+1.96%) | 22,510 |
| 17 Mar 2017 | INR | 13.1 | 13.29 | 13 | 13.24 | 11.3486 | +0.49 (+3.84%) | 26,545 |
| 16 Mar 2017 | INR | 12.75 | 12.75 | 12.53 | 12.75 | 10.9286 | -0.15 (-1.16%) | 30,100 |
| 15 Mar 2017 | INR | 13.95 | 13.95 | 12.75 | 12.9 | 11.0571 | -0.39 (-2.93%) | 13,375 |
| 14 Mar 2017 | INR | 12.35 | 13.49 | 12.35 | 13.29 | 11.3914 | +0.3 (+2.31%) | 5,001 |
| 10 Mar 2017 | INR | 12.07 | 12.99 | 12.07 | 12.99 | 11.1343 | +0.29 (+2.28%) | 1,435 |
| 9 Mar 2017 | INR | 12.7 | 12.7 | 12.7 | 12.7 | 10.8857 | +0.58 (+4.79%) | 50 |
| 8 Mar 2017 | INR | 12.12 | 12.12 | 12.12 | 12.12 | 10.3886 | 0.0 (0.0%) | 0 |
| 7 Mar 2017 | INR | 12.12 | 12.12 | 12.12 | 12.12 | 10.3886 | 0.0 (0.0%) | 0 |
| 6 Mar 2017 | INR | 11.55 | 12.12 | 11.55 | 12.12 | 10.3886 | +0.57 (+4.94%) | 1,000 |
| 3 Mar 2017 | INR | 11.94 | 11.94 | 11.35 | 11.55 | 9.9 | -0.39 (-3.27%) | 37,935 |
| 2 Mar 2017 | INR | 11.05 | 11.94 | 11.05 | 11.94 | 10.2343 | +0.49 (+4.28%) | 2,160 |
| 1 Mar 2017 | INR | 10.55 | 11.5 | 10.55 | 11.45 | 9.8143 | +0.49 (+4.47%) | 150,666 |
| 28 Feb 2017 | INR | 10.55 | 10.96 | 10.55 | 10.96 | 9.3943 | +0.52 (+4.98%) | 57,094 |
| 27 Feb 2017 | INR | 10.44 | 10.44 | 10.05 | 10.44 | 8.9486 | +0.49 (+4.92%) | 53,100 |
| 23 Feb 2017 | INR | 9.8 | 10.73 | 9.8 | 9.95 | 8.5286 | -0.28 (-2.74%) | 20,754 |
| 22 Feb 2017 | INR | 10.23 | 10.23 | 10.23 | 10.23 | 8.7686 | 0.0 (0.0%) | 0 |
| 21 Feb 2017 | INR | 10 | 10.23 | 10 | 10.23 | 8.7686 | +0.42 (+4.28%) | 2,000 |
| 20 Feb 2017 | INR | 9.35 | 9.9 | 9.3 | 9.81 | 8.4086 | +0.06 (+0.62%) | 91,226 |
| 17 Feb 2017 | INR | 9.1 | 9.75 | 8.84 | 9.75 | 8.3571 | +0.45 (+4.84%) | 128,175 |
| 16 Feb 2017 | INR | 9.97 | 9.97 | 9.03 | 9.3 | 7.9714 | -0.2 (-2.11%) | 51,450 |
| 15 Feb 2017 | INR | 10.39 | 10.39 | 9.5 | 9.5 | 8.1429 | -0.5 (-5%) | 55,932 |
| 14 Feb 2017 | INR | 9.25 | 10.09 | 9.13 | 10 | 8.5714 | +0.39 (+4.06%) | 75,251 |
| 13 Feb 2017 | INR | 10 | 10.31 | 9.5 | 9.61 | 8.2371 | -0.21 (-2.14%) | 69,027 |
