| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | INR | 30.8 | 30.8 | 28.3 | 28.7 | 28.7 | -0.6 (-2.05%) | 5,097 |
| 25 Apr 2017 | INR | 28.1 | 30.75 | 27.7 | 29.3 | 29.3 | +0.8 (+2.81%) | 2,980 |
| 24 Apr 2017 | INR | 30.2 | 30.2 | 27.6 | 28.5 | 28.5 | -1.35 (-4.52%) | 3,070 |
| 21 Apr 2017 | INR | 30 | 30.15 | 27.35 | 29.85 | 29.85 | -0.25 (-0.83%) | 9,328 |
| 20 Apr 2017 | INR | 27.1 | 32.5 | 27.1 | 30.1 | 30.1 | +1.75 (+6.17%) | 71,353 |
| 19 Apr 2017 | INR | 31.3 | 31.8 | 26.2 | 28.35 | 28.35 | -2.45 (-7.95%) | 45,862 |
| 18 Apr 2017 | INR | 28.9 | 31.2 | 26.6 | 30.8 | 30.8 | +4.8 (+18.46%) | 161,092 |
| 17 Apr 2017 | INR | 24.6 | 27 | 24.1 | 26 | 26 | +1.4 (+5.69%) | 12,199 |
| 13 Apr 2017 | INR | 24.6 | 25.15 | 24.05 | 24.6 | 24.6 | 0.0 (0.0%) | 8,384 |
| 12 Apr 2017 | INR | 23.75 | 25.4 | 23.1 | 24.6 | 24.6 | +0.95 (+4.02%) | 5,157 |
| 11 Apr 2017 | INR | 23.4 | 24.4 | 22.55 | 23.65 | 23.65 | +0.9 (+3.96%) | 4,530 |
| 10 Apr 2017 | INR | 24 | 24.45 | 22.55 | 22.75 | 22.75 | -0.25 (-1.09%) | 4,388 |
| 7 Apr 2017 | INR | 22.5 | 23.8 | 22.5 | 23 | 23 | -0.4 (-1.71%) | 5,134 |
| 6 Apr 2017 | INR | 23.1 | 23.9 | 23.1 | 23.4 | 23.4 | +0.3 (+1.30%) | 755 |
| 5 Apr 2017 | INR | 23 | 23.9 | 22 | 23.1 | 23.1 | +0.55 (+2.44%) | 9,264 |
| 3 Apr 2017 | INR | 22.5 | 23 | 21.9 | 22.55 | 22.55 | +0.75 (+3.44%) | 5,442 |
| 31 Mar 2017 | INR | 23.45 | 23.45 | 21.55 | 21.8 | 21.8 | -1.05 (-4.60%) | 8,153 |
| 30 Mar 2017 | INR | 23 | 23.25 | 21.3 | 22.85 | 22.85 | +0.45 (+2.01%) | 22,199 |
| 29 Mar 2017 | INR | 22 | 24.2 | 20.4 | 22.4 | 22.4 | +0.4 (+1.82%) | 66,421 |
| 28 Mar 2017 | INR | 23.85 | 23.85 | 20.3 | 22 | 22 | 0.0 (0.0%) | 46,774 |
| 27 Mar 2017 | INR | 22.05 | 22.9 | 21.75 | 22 | 22 | -0.15 (-0.68%) | 5,581 |
| 24 Mar 2017 | INR | 22.8 | 24 | 22.15 | 22.15 | 22.15 | -0.75 (-3.28%) | 5,876 |
| 23 Mar 2017 | INR | 23 | 23 | 22.9 | 22.9 | 22.9 | +0.05 (+0.22%) | 875 |
| 22 Mar 2017 | INR | 21.35 | 23.5 | 21.35 | 22.85 | 22.85 | +0.95 (+4.34%) | 8,921 |
| 21 Mar 2017 | INR | 21.7 | 23 | 21.7 | 21.9 | 21.9 | -0.8 (-3.52%) | 183 |
| 20 Mar 2017 | INR | 23 | 23 | 21.75 | 22.7 | 22.7 | +0.75 (+3.42%) | 947 |
| 17 Mar 2017 | INR | 22 | 22.6 | 21.45 | 21.95 | 21.95 | -0.2 (-0.90%) | 6,890 |
| 16 Mar 2017 | INR | 22.2 | 22.2 | 22.15 | 22.15 | 22.15 | +0.1 (+0.45%) | 400 |
| 15 Mar 2017 | INR | 23.95 | 23.95 | 21.15 | 22.05 | 22.05 | -0.9 (-3.92%) | 18,853 |
| 14 Mar 2017 | INR | 22.45 | 23 | 21.85 | 22.95 | 22.95 | +0.8 (+3.61%) | 3,580 |
