| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 22.65 | 22.7 | 22.55 | 22.6 | 11.3 | +0.4 (+1.80%) | 14,777 |
| 31 Mar 2017 | INR | 22.2 | 22.55 | 22.1 | 22.2 | 11.1 | 0.0 (0.0%) | 21,120 |
| 30 Mar 2017 | INR | 21.8 | 22.2 | 21.8 | 22.2 | 11.1 | +0.55 (+2.54%) | 13,563 |
| 29 Mar 2017 | INR | 21.7 | 21.8 | 21.6 | 21.65 | 10.825 | 0.0 (0.0%) | 8,024 |
| 28 Mar 2017 | INR | 21.5 | 21.65 | 21.2 | 21.65 | 10.825 | +0.45 (+2.12%) | 6,350 |
| 27 Mar 2017 | INR | 21.5 | 21.5 | 21 | 21.2 | 10.6 | -0.3 (-1.40%) | 4,609 |
| 24 Mar 2017 | INR | 21 | 21.55 | 21 | 21.5 | 10.75 | +0.5 (+2.38%) | 5,415 |
| 23 Mar 2017 | INR | 20.45 | 21 | 20.35 | 21 | 10.5 | +0.75 (+3.70%) | 3,437 |
| 22 Mar 2017 | INR | 20.2 | 20.5 | 20 | 20.25 | 10.125 | +0.05 (+0.25%) | 3,313 |
| 21 Mar 2017 | INR | 20.35 | 20.35 | 20.2 | 20.2 | 10.1 | +0.05 (+0.25%) | 2,592 |
| 20 Mar 2017 | INR | 19 | 20.65 | 19 | 20.15 | 10.075 | +0.15 (+0.75%) | 4,542 |
| 17 Mar 2017 | INR | 20.9 | 20.9 | 19.95 | 20 | 10 | +0.05 (+0.25%) | 1,390 |
| 16 Mar 2017 | INR | 20.1 | 20.45 | 19.75 | 19.95 | 9.975 | +0.05 (+0.25%) | 6,375 |
| 15 Mar 2017 | INR | 20.1 | 20.2 | 19.75 | 19.9 | 9.95 | +0.15 (+0.76%) | 5,509 |
| 14 Mar 2017 | INR | 19.2 | 19.75 | 19.2 | 19.75 | 9.875 | +0.5 (+2.60%) | 1,054 |
| 10 Mar 2017 | INR | 19.3 | 19.9 | 19.25 | 19.25 | 9.625 | +0.25 (+1.32%) | 1,055 |
| 9 Mar 2017 | INR | 18.75 | 19.15 | 18.7 | 19 | 9.5 | +0.25 (+1.33%) | 822 |
| 8 Mar 2017 | INR | 18.25 | 18.9 | 18.15 | 18.75 | 9.375 | +0.75 (+4.17%) | 3,382 |
| 7 Mar 2017 | INR | 18.05 | 18.25 | 18 | 18 | 9 | +0.25 (+1.41%) | 1,718 |
| 6 Mar 2017 | INR | 17.25 | 17.8 | 17.25 | 17.75 | 8.875 | +0.6 (+3.50%) | 3,608 |
| 3 Mar 2017 | INR | 17.9 | 17.9 | 16.6 | 17.15 | 8.575 | -0.1 (-0.58%) | 5,308 |
| 2 Mar 2017 | INR | 17.4 | 17.4 | 17 | 17.25 | 8.625 | +0.65 (+3.92%) | 51 |
| 1 Mar 2017 | INR | 16.25 | 16.6 | 16.25 | 16.6 | 8.3 | +0.6 (+3.75%) | 340 |
| 28 Feb 2017 | INR | 15.65 | 16 | 15.65 | 16 | 8 | +0.75 (+4.92%) | 102 |
| 27 Feb 2017 | INR | 14.95 | 15.25 | 14.95 | 15.25 | 7.625 | +0.3 (+2.01%) | 111 |
| 23 Feb 2017 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 7.475 | +0.7 (+4.91%) | 5 |
| 22 Feb 2017 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 7.125 | 0.0 (0.0%) | 0 |
| 21 Feb 2017 | INR | 14.05 | 14.7 | 14.05 | 14.25 | 7.125 | +0.25 (+1.79%) | 111 |
| 20 Feb 2017 | INR | 13.85 | 14 | 13.85 | 14 | 7 | +0.2 (+1.45%) | 1,890 |
| 17 Feb 2017 | INR | 13.5 | 13.8 | 13.5 | 13.8 | 6.9 | +0.4 (+2.99%) | 1,032 |
