| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 12.85 | 14 | 12.85 | 13.8 | 13.8 | +0.89 (+6.89%) | 22,711 |
| 31 Mar 2017 | INR | 13.01 | 13.75 | 12.8 | 12.91 | 12.91 | -0.32 (-2.42%) | 6,772 |
| 30 Mar 2017 | INR | 13.6 | 13.82 | 12.92 | 13.23 | 13.23 | -0.39 (-2.86%) | 6,516,115 |
| 29 Mar 2017 | INR | 14.25 | 14.25 | 13.02 | 13.62 | 13.62 | +0.33 (+2.48%) | 12,628,936 |
| 28 Mar 2017 | INR | 12.91 | 13.5 | 12.91 | 13.29 | 13.29 | +0.06 (+0.45%) | 10,757,288 |
| 27 Mar 2017 | INR | 13.99 | 13.99 | 12.98 | 13.23 | 13.23 | -0.32 (-2.36%) | 7,797 |
| 24 Mar 2017 | INR | 14.37 | 14.4 | 13.35 | 13.55 | 13.55 | -0.32 (-2.31%) | 14,165 |
| 23 Mar 2017 | INR | 13 | 13.87 | 13 | 13.87 | 13.87 | +1.26 (+9.99%) | 19,187 |
| 22 Mar 2017 | INR | 13.5 | 13.5 | 12.56 | 12.61 | 12.61 | -0.45 (-3.45%) | 676 |
| 21 Mar 2017 | INR | 13.12 | 13.5 | 13 | 13.06 | 13.06 | -0.08 (-0.61%) | 7,416 |
| 20 Mar 2017 | INR | 13.51 | 13.51 | 13.1 | 13.14 | 13.14 | -0.37 (-2.74%) | 7,189 |
| 17 Mar 2017 | INR | 13.46 | 14 | 13.46 | 13.51 | 13.51 | 0.0 (0.0%) | 10,308 |
| 16 Mar 2017 | INR | 12.85 | 13.99 | 12.85 | 13.51 | 13.51 | -0.19 (-1.39%) | 25,433 |
| 15 Mar 2017 | INR | 13.36 | 13.97 | 13.36 | 13.7 | 13.7 | -0.06 (-0.44%) | 8,175 |
| 14 Mar 2017 | INR | 14 | 14.45 | 13.52 | 13.76 | 13.76 | -0.19 (-1.36%) | 16,319 |
| 10 Mar 2017 | INR | 14.5 | 14.78 | 13.55 | 13.95 | 13.95 | -0.61 (-4.19%) | 9,263 |
| 9 Mar 2017 | INR | 14 | 15 | 13.97 | 14.56 | 14.56 | +0.04 (+0.28%) | 40,940 |
| 8 Mar 2017 | INR | 12.9 | 14.52 | 12.75 | 14.52 | 14.52 | +1.32 (+10%) | 81,618 |
| 7 Mar 2017 | INR | 13.21 | 13.4 | 13.2 | 13.2 | 13.2 | -0.22 (-1.64%) | 3,468 |
| 6 Mar 2017 | INR | 13.55 | 13.65 | 13.4 | 13.42 | 13.42 | -0.45 (-3.24%) | 7,194 |
| 3 Mar 2017 | INR | 13.34 | 14 | 13.1 | 13.87 | 13.87 | -0.08 (-0.57%) | 46,337 |
| 2 Mar 2017 | INR | 13.8 | 14.5 | 13.56 | 13.95 | 13.95 | +0.55 (+4.10%) | 41,654 |
| 1 Mar 2017 | INR | 13.4 | 13.65 | 13.15 | 13.4 | 13.4 | -0.56 (-4.01%) | 14,274 |
| 28 Feb 2017 | INR | 14.5 | 14.5 | 13.35 | 13.96 | 13.96 | +0.61 (+4.57%) | 24,924 |
| 27 Feb 2017 | INR | 12.06 | 13.35 | 12.06 | 13.35 | 13.35 | +1.21 (+9.97%) | 18,360 |
| 23 Feb 2017 | INR | 12.15 | 12.3 | 12.1 | 12.14 | 12.14 | -0.35 (-2.80%) | 12,095 |
| 22 Feb 2017 | INR | 13 | 13 | 12.31 | 12.49 | 12.49 | -0.4 (-3.10%) | 17,358 |
| 21 Feb 2017 | INR | 13 | 13.3 | 12 | 12.89 | 12.89 | +0.55 (+4.46%) | 6,810 |
| 20 Feb 2017 | INR | 12.2 | 13.79 | 12.2 | 12.34 | 12.34 | -0.71 (-5.44%) | 21,063 |
| 17 Feb 2017 | INR | 12.6 | 13.62 | 12.6 | 13.05 | 13.05 | -0.12 (-0.91%) | 4,931 |
