| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | INR | 38 | 42.35 | 38 | 39.4 | 39.4 | +0.9 (+2.34%) | 229,549 |
| 19 Apr 2017 | INR | 38 | 38.95 | 37.05 | 38.5 | 38.5 | +0.45 (+1.18%) | 82,183 |
| 18 Apr 2017 | INR | 40.4 | 40.7 | 37.55 | 38.05 | 38.05 | -1.3 (-3.30%) | 206,183 |
| 17 Apr 2017 | INR | 38 | 42.8 | 37.5 | 39.35 | 39.35 | +3.25 (+9.00%) | 1,111,272 |
| 13 Apr 2017 | INR | 30.5 | 36.1 | 29.85 | 36.1 | 36.1 | +6 (+19.93%) | 729,418 |
| 12 Apr 2017 | INR | 30.05 | 30.9 | 28.6 | 30.1 | 30.1 | -0.2 (-0.66%) | 32,171 |
| 11 Apr 2017 | INR | 29.9 | 30.6 | 29.25 | 30.3 | 30.3 | +0.3 (+1%) | 35,382 |
| 10 Apr 2017 | INR | 31 | 31 | 29.35 | 30 | 30 | -0.6 (-1.96%) | 15,681 |
| 7 Apr 2017 | INR | 30.45 | 31.4 | 29.55 | 30.6 | 30.6 | -0.15 (-0.49%) | 30,304 |
| 6 Apr 2017 | INR | 30 | 31.2 | 29.8 | 30.75 | 30.75 | +0.95 (+3.19%) | 48,345 |
| 5 Apr 2017 | INR | 29 | 30.6 | 29 | 29.8 | 29.8 | +1.05 (+3.65%) | 65,366 |
| 3 Apr 2017 | INR | 27.9 | 29.8 | 27 | 28.75 | 28.75 | +1.3 (+4.74%) | 138,437 |
| 31 Mar 2017 | INR | 28.4 | 28.4 | 27.25 | 27.45 | 27.45 | -0.15 (-0.54%) | 23,257 |
| 30 Mar 2017 | INR | 26.5 | 28.25 | 26.05 | 27.6 | 27.6 | +0.95 (+3.56%) | 87,990 |
| 29 Mar 2017 | INR | 26.75 | 27.9 | 26.6 | 26.65 | 26.65 | -0.25 (-0.93%) | 13,476 |
| 28 Mar 2017 | INR | 26.85 | 27.5 | 25.9 | 26.9 | 26.9 | +1.05 (+4.06%) | 20,764 |
| 27 Mar 2017 | INR | 25.85 | 27.5 | 24.35 | 25.85 | 25.85 | -0.6 (-2.27%) | 24,547 |
| 24 Mar 2017 | INR | 25.8 | 26.7 | 25.3 | 26.45 | 26.45 | +0.5 (+1.93%) | 30,620 |
| 23 Mar 2017 | INR | 25.5 | 26.45 | 24.25 | 25.95 | 25.95 | +0.4 (+1.57%) | 7,322 |
| 22 Mar 2017 | INR | 26 | 26.5 | 25.3 | 25.55 | 25.55 | -0.8 (-3.04%) | 7,838 |
| 21 Mar 2017 | INR | 26.8 | 27 | 25.5 | 26.35 | 26.35 | +0.55 (+2.13%) | 17,454 |
| 20 Mar 2017 | INR | 28.15 | 28.15 | 25.4 | 25.8 | 25.8 | -1.1 (-4.09%) | 12,030 |
| 17 Mar 2017 | INR | 27.7 | 27.7 | 26.55 | 26.9 | 26.9 | -0.25 (-0.92%) | 14,699 |
| 16 Mar 2017 | INR | 26.4 | 28 | 26 | 27.15 | 27.15 | +1.15 (+4.42%) | 28,107 |
| 15 Mar 2017 | INR | 26 | 26.5 | 24.55 | 26 | 26 | +0.25 (+0.97%) | 8,795 |
| 14 Mar 2017 | INR | 27 | 27 | 25.6 | 25.75 | 25.75 | +0.2 (+0.78%) | 9,882 |
| 10 Mar 2017 | INR | 25.75 | 28.3 | 24.5 | 25.55 | 25.55 | -0.3 (-1.16%) | 178,974 |
| 9 Mar 2017 | INR | 27.25 | 27.25 | 25.8 | 25.85 | 25.85 | -0.7 (-2.64%) | 9,070 |
| 8 Mar 2017 | INR | 27 | 27 | 26.3 | 26.55 | 26.55 | -0.2 (-0.75%) | 2,744 |
| 7 Mar 2017 | INR | 26.3 | 27.15 | 25.65 | 26.75 | 26.75 | +0.4 (+1.52%) | 8,521 |
