| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 17.95 | 17.95 | 16.5 | 17 | 17 | -0.4 (-2.30%) | 56,600 |
| 30 Mar 2017 | INR | 18 | 18 | 17.25 | 17.4 | 17.4 | +0.45 (+2.65%) | 94,636 |
| 29 Mar 2017 | INR | 18.3 | 18.3 | 16.8 | 16.95 | 16.95 | -0.3 (-1.74%) | 294,081 |
| 28 Mar 2017 | INR | 18.3 | 18.3 | 17 | 17.25 | 17.25 | -0.4 (-2.27%) | 487,581 |
| 27 Mar 2017 | INR | 18.5 | 18.5 | 17.5 | 17.65 | 17.65 | -0.45 (-2.49%) | 84,751 |
| 24 Mar 2017 | INR | 18.65 | 18.65 | 17.5 | 18.1 | 18.1 | -0.05 (-0.28%) | 182,255 |
| 23 Mar 2017 | INR | 18.45 | 18.45 | 18 | 18.15 | 18.15 | +0.15 (+0.83%) | 141,290 |
| 22 Mar 2017 | INR | 18.7 | 18.7 | 17.25 | 18 | 18 | 0.0 (0.0%) | 233,031 |
| 21 Mar 2017 | INR | 18.1 | 19.4 | 17.75 | 18 | 18 | +0.3 (+1.69%) | 170,183 |
| 20 Mar 2017 | INR | 18.5 | 18.5 | 17.65 | 17.7 | 17.7 | +0.05 (+0.28%) | 143,761 |
| 17 Mar 2017 | INR | 17.8 | 19.5 | 17.5 | 17.65 | 17.65 | -0.05 (-0.28%) | 161,548 |
| 16 Mar 2017 | INR | 18.35 | 18.35 | 17.25 | 17.7 | 17.7 | +0.4 (+2.31%) | 148,420 |
| 15 Mar 2017 | INR | 17.95 | 17.95 | 16.25 | 17.3 | 17.3 | +0.6 (+3.59%) | 79,095 |
| 14 Mar 2017 | INR | 18.5 | 18.6 | 16 | 16.7 | 16.7 | -1.7 (-9.24%) | 259,259 |
| 10 Mar 2017 | INR | 19.5 | 20.65 | 18.15 | 18.4 | 18.4 | +0.85 (+4.84%) | 602,354 |
| 9 Mar 2017 | INR | 15.8 | 17.55 | 15.2 | 17.55 | 17.55 | +2.88 (+19.63%) | 221,934 |
| 9 Mar 2017 |
|
|||||||
| 8 Mar 2017 | INR | 149 | 149 | 143.15 | 146.7 | 14.67 | +1.35 (+0.93%) | 44,740 |
| 7 Mar 2017 | INR | 148 | 149.75 | 143.95 | 145.35 | 14.535 | -0.65 (-0.45%) | 16,721 |
| 6 Mar 2017 | INR | 151.45 | 155 | 145.05 | 146 | 14.6 | -1.15 (-0.78%) | 46,740 |
| 3 Mar 2017 | INR | 150 | 150 | 143 | 147.15 | 14.715 | +1.5 (+1.03%) | 12,415 |
| 2 Mar 2017 | INR | 148.5 | 151.35 | 145.25 | 145.65 | 14.565 | -2.5 (-1.69%) | 12,955 |
| 1 Mar 2017 | INR | 153.95 | 153.95 | 148 | 148.15 | 14.815 | -2.65 (-1.76%) | 11,819 |
| 28 Feb 2017 | INR | 154 | 154 | 147.7 | 150.8 | 15.08 | +1.6 (+1.07%) | 12,548 |
| 27 Feb 2017 | INR | 155 | 169.8 | 148.9 | 149.2 | 14.92 | -0.8 (-0.53%) | 22,255 |
| 23 Feb 2017 | INR | 135 | 155 | 135 | 150 | 15 | +20.8 (+16.10%) | 31,856 |
| 22 Feb 2017 | INR | 131 | 133 | 129 | 129.2 | 12.92 | +0.35 (+0.27%) | 5,650 |
| 21 Feb 2017 | INR | 128.5 | 130.6 | 128.3 | 128.85 | 12.885 | -6.15 (-4.56%) | 15,229 |
| 20 Feb 2017 | INR | 128.8 | 135 | 123.5 | 135 | 13.5 | +10 (+8%) | 10,253 |
| 17 Feb 2017 | INR | 129 | 129.25 | 125 | 125 | 12.5 | 0.0 (0.0%) | 5,197 |
| 16 Feb 2017 | INR | 132 | 132 | 125 | 125 | 12.5 | -4.45 (-3.44%) | 9,980 |
