| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 19.15 | 21.4 | 18.1 | 20.85 | 20.85 | +1.5 (+7.75%) | 402,360 |
| 31 Mar 2017 | INR | 17.45 | 19.75 | 17.4 | 19.35 | 19.35 | +2.8 (+16.92%) | 402,603 |
| 30 Mar 2017 | INR | 16.65 | 16.9 | 16.4 | 16.55 | 16.55 | +0.15 (+0.91%) | 10,070 |
| 29 Mar 2017 | INR | 16.45 | 17.3 | 16 | 16.4 | 16.4 | -0.5 (-2.96%) | 27,801 |
| 28 Mar 2017 | INR | 16 | 17.35 | 15.6 | 16.9 | 16.9 | +1.1 (+6.96%) | 65,743 |
| 27 Mar 2017 | INR | 16 | 16 | 15.45 | 15.8 | 15.8 | -0.1 (-0.63%) | 9,367 |
| 24 Mar 2017 | INR | 16.1 | 16.4 | 15.85 | 15.9 | 15.9 | +0.05 (+0.32%) | 28,397 |
| 23 Mar 2017 | INR | 15.75 | 16.4 | 15.7 | 15.85 | 15.85 | +0.1 (+0.63%) | 13,441 |
| 22 Mar 2017 | INR | 16.1 | 16.35 | 15.5 | 15.75 | 15.75 | -0.45 (-2.78%) | 47,846 |
| 21 Mar 2017 | INR | 16.95 | 16.95 | 16 | 16.2 | 16.2 | -0.25 (-1.52%) | 59,496 |
| 20 Mar 2017 | INR | 15.25 | 17 | 14.9 | 16.45 | 16.45 | +1.35 (+8.94%) | 63,294 |
| 17 Mar 2017 | INR | 15.45 | 15.45 | 15 | 15.1 | 15.1 | -0.05 (-0.33%) | 3,235 |
| 16 Mar 2017 | INR | 15.35 | 15.5 | 15.15 | 15.15 | 15.15 | +0.15 (+1%) | 7,868 |
| 15 Mar 2017 | INR | 15 | 15.8 | 15 | 15 | 15 | -0.45 (-2.91%) | 17,061 |
| 14 Mar 2017 | INR | 15 | 15.7 | 15 | 15.45 | 15.45 | +0.4 (+2.66%) | 11,570 |
| 10 Mar 2017 | INR | 14.85 | 15.25 | 14.75 | 15.05 | 15.05 | +0.3 (+2.03%) | 5,277 |
| 9 Mar 2017 | INR | 14.9 | 15.45 | 14.65 | 14.75 | 14.75 | -0.05 (-0.34%) | 11,009 |
| 8 Mar 2017 | INR | 14.9 | 15.15 | 14.7 | 14.8 | 14.8 | -0.3 (-1.99%) | 5,756 |
| 7 Mar 2017 | INR | 15.3 | 15.35 | 15.05 | 15.1 | 15.1 | 0.0 (0.0%) | 2,308 |
| 6 Mar 2017 | INR | 15.2 | 15.3 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 3,300 |
| 3 Mar 2017 | INR | 14.95 | 15.55 | 14.95 | 15.1 | 15.1 | -0.1 (-0.66%) | 1,774 |
| 2 Mar 2017 | INR | 15.6 | 15.9 | 15.2 | 15.2 | 15.2 | -0.6 (-3.80%) | 1,791 |
| 1 Mar 2017 | INR | 15.9 | 16 | 15.65 | 15.8 | 15.8 | +0.2 (+1.28%) | 6,511 |
| 28 Feb 2017 | INR | 15.3 | 15.7 | 15.2 | 15.6 | 15.6 | +0.15 (+0.97%) | 14,777 |
| 27 Feb 2017 | INR | 15.7 | 15.8 | 15.25 | 15.45 | 15.45 | -0.45 (-2.83%) | 10,008 |
| 23 Feb 2017 | INR | 16.4 | 16.45 | 15.75 | 15.9 | 15.9 | -0.25 (-1.55%) | 13,951 |
| 22 Feb 2017 | INR | 15.55 | 16.35 | 15.15 | 16.15 | 16.15 | +1.25 (+8.39%) | 52,154 |
| 21 Feb 2017 | INR | 14.8 | 15.15 | 14.8 | 14.9 | 14.9 | -0.05 (-0.33%) | 5,203 |
| 20 Feb 2017 | INR | 14.9 | 15.5 | 14.8 | 14.95 | 14.95 | -0.05 (-0.33%) | 17,195 |
| 17 Feb 2017 | INR | 14.6 | 15.45 | 14.6 | 15 | 15 | +0.15 (+1.01%) | 7,651 |
