| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 26 | 26 | 25.25 | 25.8 | 25.8 | +0.05 (+0.19%) | 7,264 |
| 31 Mar 2017 | INR | 26 | 26.15 | 25 | 25.75 | 25.75 | +0.3 (+1.18%) | 163,387 |
| 30 Mar 2017 | INR | 25.4 | 26.5 | 24.9 | 25.45 | 25.45 | +0.75 (+3.04%) | 29,071 |
| 29 Mar 2017 | INR | 25.6 | 25.6 | 24.2 | 24.7 | 24.7 | -0.85 (-3.33%) | 11,104 |
| 28 Mar 2017 | INR | 25.4 | 26 | 25.35 | 25.55 | 25.55 | -0.35 (-1.35%) | 8,689 |
| 27 Mar 2017 | INR | 26 | 26.5 | 25.45 | 25.9 | 25.9 | 0.0 (0.0%) | 6,538 |
| 24 Mar 2017 | INR | 26.85 | 27.75 | 25.7 | 25.9 | 25.9 | -1.05 (-3.90%) | 24,609 |
| 23 Mar 2017 | INR | 24.3 | 28.75 | 24.3 | 26.95 | 26.95 | +2.65 (+10.91%) | 119,459 |
| 22 Mar 2017 | INR | 24.75 | 25.45 | 24.15 | 24.3 | 24.3 | -0.95 (-3.76%) | 11,449 |
| 21 Mar 2017 | INR | 25.85 | 26.15 | 25 | 25.25 | 25.25 | -1 (-3.81%) | 15,940 |
| 20 Mar 2017 | INR | 26.7 | 27 | 25.8 | 26.25 | 26.25 | -0.45 (-1.69%) | 23,200 |
| 17 Mar 2017 | INR | 28.5 | 28.9 | 26.2 | 26.7 | 26.7 | -1.4 (-4.98%) | 54,138 |
| 16 Mar 2017 | INR | 28.6 | 28.6 | 27.4 | 28.1 | 28.1 | +0.2 (+0.72%) | 19,078 |
| 15 Mar 2017 | INR | 29.3 | 29.4 | 27.45 | 27.9 | 27.9 | -0.9 (-3.13%) | 39,851 |
| 14 Mar 2017 | INR | 29.55 | 29.9 | 28.5 | 28.8 | 28.8 | +0.1 (+0.35%) | 32,079 |
| 10 Mar 2017 | INR | 30.65 | 30.9 | 28.4 | 28.7 | 28.7 | -0.85 (-2.88%) | 69,454 |
| 9 Mar 2017 | INR | 31.85 | 32.9 | 29.25 | 29.55 | 29.55 | -1.55 (-4.98%) | 2,384,486 |
| 8 Mar 2017 | INR | 32.2 | 34.4 | 30.6 | 31.1 | 31.1 | -1.3 (-4.01%) | 3,214,941 |
| 7 Mar 2017 | INR | 28.45 | 33 | 28.45 | 32.4 | 32.4 | +4.3 (+15.30%) | 1,116,516 |
| 6 Mar 2017 | INR | 26.35 | 30.45 | 26.35 | 28.1 | 28.1 | +2.7 (+10.63%) | 239,034 |
| 3 Mar 2017 | INR | 24 | 27 | 22.1 | 25.4 | 25.4 | +1.45 (+6.05%) | 152,426 |
| 2 Mar 2017 | INR | 25.9 | 26.8 | 23.3 | 23.95 | 23.95 | -1.85 (-7.17%) | 66,634 |
| 1 Mar 2017 | INR | 24.8 | 27.45 | 24.75 | 25.8 | 25.8 | +1.75 (+7.28%) | 171,802 |
| 28 Feb 2017 | INR | 25.8 | 25.8 | 23.3 | 24.05 | 24.05 | -0.1 (-0.41%) | 146,254 |
| 27 Feb 2017 | INR | 21.5 | 24.15 | 21 | 24.15 | 24.15 | +4 (+19.85%) | 260,417 |
| 23 Feb 2017 | INR | 19.8 | 20.7 | 19.8 | 20.15 | 20.15 | +0.35 (+1.77%) | 25,949 |
| 22 Feb 2017 | INR | 20.2 | 20.5 | 19.8 | 19.8 | 19.8 | -0.25 (-1.25%) | 2,570 |
| 21 Feb 2017 | INR | 20 | 20.7 | 19.8 | 20.05 | 20.05 | +0.05 (+0.25%) | 2,109 |
| 20 Feb 2017 | INR | 20 | 20 | 19.65 | 20 | 20 | +0.4 (+2.04%) | 2,800 |
| 17 Feb 2017 | INR | 20.65 | 20.65 | 19.25 | 19.6 | 19.6 | -0.35 (-1.75%) | 8,886 |
