| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | INR | 19.95 | 20 | 19.75 | 19.95 | 19.95 | -0.8 (-3.86%) | 22,235 |
| 21 Apr 2017 | INR | 21 | 21 | 20.05 | 20.75 | 20.75 | +0.1 (+0.48%) | 2,037 |
| 20 Apr 2017 | INR | 21.1 | 21.1 | 20.05 | 20.65 | 20.65 | -0.45 (-2.13%) | 5,047 |
| 19 Apr 2017 | INR | 22 | 22 | 21.1 | 21.1 | 21.1 | -1.1 (-4.95%) | 4,730 |
| 18 Apr 2017 | INR | 22.5 | 22.5 | 22.2 | 22.2 | 22.2 | -1.15 (-4.93%) | 880 |
| 17 Apr 2017 | INR | 22 | 23.35 | 21.45 | 23.35 | 23.35 | +0.8 (+3.55%) | 1,210 |
| 13 Apr 2017 | INR | 22.7 | 23 | 22.2 | 22.55 | 22.55 | -0.8 (-3.43%) | 55,300 |
| 12 Apr 2017 | INR | 24 | 24.3 | 23.35 | 23.35 | 23.35 | -1 (-4.11%) | 3,375 |
| 11 Apr 2017 | INR | 24.25 | 24.7 | 23.75 | 24.35 | 24.35 | -0.35 (-1.42%) | 10,474 |
| 10 Apr 2017 | INR | 25 | 25.2 | 24.6 | 24.7 | 24.7 | -0.35 (-1.40%) | 16,821 |
| 7 Apr 2017 | INR | 25.05 | 25.85 | 25 | 25.05 | 25.05 | +0.3 (+1.21%) | 55,605 |
| 6 Apr 2017 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | +1.15 (+4.87%) | 6,139 |
| 5 Apr 2017 | INR | 23.1 | 23.6 | 23.1 | 23.6 | 23.6 | +1.1 (+4.89%) | 2,390 |
| 3 Apr 2017 | INR | 21.5 | 22.5 | 21.5 | 22.5 | 22.5 | +1.05 (+4.90%) | 2,575 |
| 31 Mar 2017 | INR | 21.25 | 21.55 | 21 | 21.45 | 21.45 | +0.35 (+1.66%) | 21,875 |
| 30 Mar 2017 | INR | 20.3 | 21.1 | 20.3 | 21.1 | 21.1 | +0.9 (+4.46%) | 180,973 |
| 29 Mar 2017 | INR | 20.25 | 20.45 | 20.15 | 20.2 | 20.2 | -0.05 (-0.25%) | 236,700 |
| 28 Mar 2017 | INR | 20.25 | 20.35 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 275 |
| 27 Mar 2017 | INR | 20.05 | 20.7 | 19.95 | 20.25 | 20.25 | +0.1 (+0.50%) | 129,953 |
| 24 Mar 2017 | INR | 20 | 21.05 | 20 | 20.15 | 20.15 | -0.35 (-1.71%) | 116,050 |
| 23 Mar 2017 | INR | 20 | 20.65 | 19.9 | 20.5 | 20.5 | +0.55 (+2.76%) | 222,325 |
| 22 Mar 2017 | INR | 21 | 21.4 | 19.85 | 19.95 | 19.95 | -0.75 (-3.62%) | 317,350 |
| 21 Mar 2017 | INR | 20.7 | 22.1 | 20.6 | 20.7 | 20.7 | -0.85 (-3.94%) | 235,285 |
| 20 Mar 2017 | INR | 21.6 | 22.7 | 21.4 | 21.55 | 21.55 | -0.75 (-3.36%) | 191,279 |
| 17 Mar 2017 | INR | 22.95 | 23.8 | 21.85 | 22.3 | 22.3 | -0.65 (-2.83%) | 158,750 |
| 16 Mar 2017 | INR | 23.45 | 23.9 | 21.9 | 22.95 | 22.95 | 0.0 (0.0%) | 34,052 |
| 15 Mar 2017 | INR | 23.6 | 23.75 | 22.5 | 22.95 | 22.95 | -0.7 (-2.96%) | 33,415 |
| 14 Mar 2017 | INR | 23.3 | 25.6 | 23.25 | 23.65 | 23.65 | -0.8 (-3.27%) | 64,241 |
| 10 Mar 2017 | INR | 25.5 | 25.55 | 24.45 | 24.45 | 24.45 | -1.25 (-4.86%) | 22,431 |
| 9 Mar 2017 | INR | 25.2 | 26 | 25 | 25.7 | 25.7 | +0.55 (+2.19%) | 28,996 |
