| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | INR | 20.75 | 21.4 | 19.7 | 21 | 21 | +0.55 (+2.69%) | 17,954 |
| 6 Apr 2017 | INR | 20.85 | 20.85 | 20 | 20.45 | 20.45 | -0.15 (-0.73%) | 20,087 |
| 5 Apr 2017 | INR | 20.4 | 20.6 | 20.1 | 20.6 | 20.6 | +0.95 (+4.83%) | 37,506 |
| 3 Apr 2017 | INR | 18.95 | 19.65 | 18.95 | 19.65 | 19.65 | +0.9 (+4.80%) | 27,368 |
| 31 Mar 2017 | INR | 18.4 | 18.9 | 18.3 | 18.75 | 18.75 | +0.75 (+4.17%) | 17,497 |
| 30 Mar 2017 | INR | 18.2 | 18.85 | 18 | 18 | 18 | -0.15 (-0.83%) | 9,104 |
| 29 Mar 2017 | INR | 19.05 | 19.05 | 18.1 | 18.15 | 18.15 | -0.25 (-1.36%) | 11,260 |
| 28 Mar 2017 | INR | 19.05 | 19.1 | 18.4 | 18.4 | 18.4 | -0.6 (-3.16%) | 3,154 |
| 27 Mar 2017 | INR | 19 | 19.1 | 18.6 | 19 | 19 | -0.1 (-0.52%) | 5,405 |
| 24 Mar 2017 | INR | 18.5 | 19.1 | 18.5 | 19.1 | 19.1 | +0.9 (+4.95%) | 8,629 |
| 23 Mar 2017 | INR | 18.5 | 19.1 | 18 | 18.2 | 18.2 | -0.3 (-1.62%) | 14,794 |
| 22 Mar 2017 | INR | 19.1 | 19.1 | 18.5 | 18.5 | 18.5 | -0.5 (-2.63%) | 18,372 |
| 21 Mar 2017 | INR | 19.05 | 19.05 | 19 | 19 | 19 | 0.0 (0.0%) | 6,225 |
| 20 Mar 2017 | INR | 19.1 | 19.1 | 18.75 | 19 | 19 | 0.0 (0.0%) | 13,524 |
| 17 Mar 2017 | INR | 19 | 19 | 19 | 19 | 19 | +0.45 (+2.43%) | 100 |
| 16 Mar 2017 | INR | 18.8 | 19.05 | 18.25 | 18.55 | 18.55 | -0.3 (-1.59%) | 4,681 |
| 15 Mar 2017 | INR | 19.1 | 19.1 | 18.5 | 18.85 | 18.85 | +0.35 (+1.89%) | 17,286 |
| 14 Mar 2017 | INR | 19.1 | 19.1 | 18.5 | 18.5 | 18.5 | -0.6 (-3.14%) | 2,823 |
| 10 Mar 2017 | INR | 18.85 | 19.1 | 18.8 | 19.1 | 19.1 | +0.2 (+1.06%) | 3,460 |
| 9 Mar 2017 | INR | 19.1 | 19.1 | 18.9 | 18.9 | 18.9 | -0.2 (-1.05%) | 3,576 |
| 8 Mar 2017 | INR | 19 | 19.1 | 18.5 | 19.1 | 19.1 | +0.15 (+0.79%) | 23,056 |
| 7 Mar 2017 | INR | 19.05 | 19.1 | 18.95 | 18.95 | 18.95 | -0.05 (-0.26%) | 19,794 |
| 6 Mar 2017 | INR | 19.1 | 19.1 | 18.9 | 19 | 19 | -0.1 (-0.52%) | 2,859 |
| 3 Mar 2017 | INR | 19.1 | 19.1 | 19 | 19.1 | 19.1 | +0.75 (+4.09%) | 21,756 |
| 2 Mar 2017 | INR | 18.5 | 19.05 | 18.05 | 18.35 | 18.35 | -0.65 (-3.42%) | 11,932 |
| 1 Mar 2017 | INR | 18.6 | 19.1 | 18.55 | 19 | 19 | +0.1 (+0.53%) | 18,010 |
| 28 Feb 2017 | INR | 19.05 | 19.05 | 18.9 | 18.9 | 18.9 | +0.2 (+1.07%) | 13,256 |
| 27 Feb 2017 | INR | 19.1 | 19.1 | 18.5 | 18.7 | 18.7 | -0.4 (-2.09%) | 3,361 |
| 23 Feb 2017 | INR | 18.5 | 19.1 | 18.05 | 19.1 | 19.1 | +0.55 (+2.96%) | 17,910 |
| 22 Feb 2017 | INR | 18.3 | 18.95 | 18.3 | 18.55 | 18.55 | -0.25 (-1.33%) | 19,300 |
