| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | INR | 14.95 | 15.4 | 14.95 | 15.15 | 15.15 | +0.15 (+1%) | 181,821 |
| 29 Mar 2017 | INR | 15.3 | 15.45 | 14.9 | 15 | 15 | -0.15 (-0.99%) | 440,938 |
| 28 Mar 2017 | INR | 15.35 | 15.5 | 15.1 | 15.15 | 15.15 | 0.0 (0.0%) | 199,762 |
| 27 Mar 2017 | INR | 15.15 | 15.4 | 15.15 | 15.15 | 15.15 | -0.2 (-1.30%) | 146,794 |
| 24 Mar 2017 | INR | 15.4 | 15.6 | 15.1 | 15.35 | 15.35 | +0.15 (+0.99%) | 263,323 |
| 23 Mar 2017 | INR | 15.25 | 15.6 | 15.1 | 15.2 | 15.2 | -0.1 (-0.65%) | 189,831 |
| 22 Mar 2017 | INR | 15.65 | 15.7 | 15.2 | 15.3 | 15.3 | -0.15 (-0.97%) | 239,109 |
| 21 Mar 2017 | INR | 15.25 | 15.55 | 15.2 | 15.45 | 15.45 | +0.25 (+1.64%) | 126,706 |
| 20 Mar 2017 | INR | 15.55 | 15.6 | 15.05 | 15.2 | 15.2 | -0.25 (-1.62%) | 160,398 |
| 17 Mar 2017 | INR | 15.6 | 15.8 | 15.25 | 15.45 | 15.45 | -0.05 (-0.32%) | 853,383 |
| 16 Mar 2017 | INR | 15.8 | 15.85 | 15.4 | 15.5 | 15.5 | -0.1 (-0.64%) | 300,843 |
| 15 Mar 2017 | INR | 15.8 | 15.85 | 15.45 | 15.6 | 15.6 | -0.15 (-0.95%) | 911,193 |
| 14 Mar 2017 | INR | 15.9 | 16.2 | 15.5 | 15.75 | 15.75 | +0.75 (+5%) | 858,734 |
| 10 Mar 2017 | INR | 15.25 | 15.25 | 14.85 | 15 | 15 | -0.15 (-0.99%) | 195,746 |
| 9 Mar 2017 | INR | 15.2 | 15.3 | 15 | 15.15 | 15.15 | 0.0 (0.0%) | 147,762 |
| 8 Mar 2017 | INR | 15.3 | 15.5 | 15.1 | 15.15 | 15.15 | -0.2 (-1.30%) | 320,259 |
| 7 Mar 2017 | INR | 15.65 | 15.7 | 15.25 | 15.35 | 15.35 | -0.25 (-1.60%) | 76,153 |
| 6 Mar 2017 | INR | 15.45 | 15.7 | 15.35 | 15.6 | 15.6 | +0.15 (+0.97%) | 107,224 |
| 3 Mar 2017 | INR | 15.55 | 15.9 | 15.35 | 15.45 | 15.45 | -0.05 (-0.32%) | 249,679 |
| 2 Mar 2017 | INR | 15.85 | 16.25 | 15.3 | 15.5 | 15.5 | +0.15 (+0.98%) | 638,498 |
| 1 Mar 2017 | INR | 15 | 15.5 | 15 | 15.35 | 15.35 | +0.35 (+2.33%) | 248,050 |
| 28 Feb 2017 | INR | 15 | 15.25 | 14.85 | 15 | 15 | 0.0 (0.0%) | 129,731 |
| 27 Feb 2017 | INR | 15.1 | 15.5 | 14.9 | 15 | 15 | 0.0 (0.0%) | 124,674 |
| 23 Feb 2017 | INR | 15.15 | 15.6 | 14.9 | 15 | 15 | -0.25 (-1.64%) | 180,861 |
| 22 Feb 2017 | INR | 15.5 | 15.6 | 15.15 | 15.25 | 15.25 | -0.1 (-0.65%) | 82,131 |
| 21 Feb 2017 | INR | 15.2 | 15.5 | 15.05 | 15.35 | 15.35 | +0.2 (+1.32%) | 89,679 |
| 20 Feb 2017 | INR | 15.15 | 15.5 | 15.05 | 15.15 | 15.15 | +0.15 (+1%) | 111,287 |
| 17 Feb 2017 | INR | 15.05 | 15.25 | 14.9 | 15 | 15 | +0.1 (+0.67%) | 105,978 |
| 16 Feb 2017 | INR | 14.9 | 15 | 14.7 | 14.9 | 14.9 | +0.05 (+0.34%) | 166,014 |
| 15 Feb 2017 | INR | 15.2 | 15.3 | 14.7 | 14.85 | 14.85 | -0.25 (-1.66%) | 120,646 |
