| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | INR | 22.65 | 22.95 | 22.4 | 22.8 | 22.8 | +0.3 (+1.33%) | 48,516 |
| 20 Mar 2017 | INR | 22.9 | 23 | 22.35 | 22.5 | 22.5 | -0.35 (-1.53%) | 22,740 |
| 17 Mar 2017 | INR | 23.65 | 23.65 | 22 | 22.85 | 22.85 | -0.25 (-1.08%) | 82,520 |
| 16 Mar 2017 | INR | 23.15 | 23.35 | 22.5 | 23.1 | 23.1 | +0.15 (+0.65%) | 62,757 |
| 15 Mar 2017 | INR | 23.05 | 23.5 | 22.8 | 22.95 | 22.95 | -0.25 (-1.08%) | 37,035 |
| 14 Mar 2017 | INR | 24.15 | 24.15 | 22.7 | 23.2 | 23.2 | +0.35 (+1.53%) | 86,519 |
| 10 Mar 2017 | INR | 23.05 | 24.05 | 22.6 | 22.85 | 22.85 | -0.45 (-1.93%) | 27,341 |
| 9 Mar 2017 | INR | 23 | 23.7 | 23 | 23.3 | 23.3 | 0.0 (0.0%) | 21,774 |
| 8 Mar 2017 | INR | 23.65 | 24 | 23.05 | 23.3 | 23.3 | -0.25 (-1.06%) | 26,901 |
| 7 Mar 2017 | INR | 24.95 | 24.95 | 23.25 | 23.55 | 23.55 | -0.85 (-3.48%) | 50,011 |
| 6 Mar 2017 | INR | 24.8 | 24.8 | 24.05 | 24.4 | 24.4 | +0.05 (+0.21%) | 22,705 |
| 3 Mar 2017 | INR | 23.75 | 25.75 | 23.75 | 24.35 | 24.35 | +0.8 (+3.40%) | 202,332 |
| 2 Mar 2017 | INR | 24.5 | 24.9 | 23 | 23.55 | 23.55 | -1.05 (-4.27%) | 79,647 |
| 1 Mar 2017 | INR | 23 | 25.15 | 22.25 | 24.6 | 24.6 | +2 (+8.85%) | 137,335 |
| 28 Feb 2017 | INR | 22.95 | 22.95 | 22.4 | 22.6 | 22.6 | -0.3 (-1.31%) | 34,457 |
| 27 Feb 2017 | INR | 22.5 | 23.45 | 22 | 22.9 | 22.9 | +0.15 (+0.66%) | 29,760 |
| 23 Feb 2017 | INR | 23 | 23.55 | 22.5 | 22.75 | 22.75 | -0.4 (-1.73%) | 26,439 |
| 22 Feb 2017 | INR | 23.6 | 23.75 | 23.05 | 23.15 | 23.15 | -0.35 (-1.49%) | 23,688 |
| 21 Feb 2017 | INR | 23.8 | 23.8 | 23.2 | 23.5 | 23.5 | +0.2 (+0.86%) | 14,690 |
| 20 Feb 2017 | INR | 23 | 23.85 | 23 | 23.3 | 23.3 | -0.05 (-0.21%) | 22,128 |
| 17 Feb 2017 | INR | 23.3 | 23.75 | 22.3 | 23.35 | 23.35 | +0.2 (+0.86%) | 26,059 |
| 16 Feb 2017 | INR | 23.05 | 23.9 | 22.95 | 23.15 | 23.15 | -0.15 (-0.64%) | 36,623 |
| 15 Feb 2017 | INR | 24.6 | 24.6 | 23.15 | 23.3 | 23.3 | -0.6 (-2.51%) | 37,928 |
| 14 Feb 2017 | INR | 23.05 | 24.9 | 23.05 | 23.9 | 23.9 | +0.55 (+2.36%) | 29,710 |
| 13 Feb 2017 | INR | 24.95 | 24.95 | 23 | 23.35 | 23.35 | -1 (-4.11%) | 32,054 |
| 10 Feb 2017 | INR | 25.2 | 25.2 | 24 | 24.35 | 24.35 | -0.05 (-0.20%) | 41,016 |
| 9 Feb 2017 | INR | 25.8 | 25.9 | 23.3 | 24.4 | 24.4 | -1.1 (-4.31%) | 59,085 |
| 8 Feb 2017 | INR | 25.95 | 25.95 | 25.3 | 25.5 | 25.5 | -0.35 (-1.35%) | 35,459 |
| 7 Feb 2017 | INR | 26 | 26.3 | 25.35 | 25.85 | 25.85 | +0.5 (+1.97%) | 74,191 |
| 6 Feb 2017 | INR | 26.25 | 26.25 | 25.1 | 25.35 | 25.35 | -0.9 (-3.43%) | 122,979 |
