| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 13.36 | 13.41 | 12.95 | 13.07 | 13.07 | +0.13 (+1.00%) | 14,855 |
| 30 Mar 2017 | INR | 13.2 | 13.59 | 12.5 | 12.94 | 12.94 | -0.49 (-3.65%) | 17,942 |
| 29 Mar 2017 | INR | 13.2 | 13.58 | 13 | 13.43 | 13.43 | +0.36 (+2.75%) | 7,823 |
| 28 Mar 2017 | INR | 13.99 | 13.99 | 13 | 13.07 | 13.07 | -0.3 (-2.24%) | 56,202 |
| 27 Mar 2017 | INR | 13.36 | 13.74 | 13.36 | 13.37 | 13.37 | -0.38 (-2.76%) | 3,739 |
| 24 Mar 2017 | INR | 13.75 | 13.9 | 13.46 | 13.75 | 13.75 | +0.04 (+0.29%) | 7,670 |
| 23 Mar 2017 | INR | 14 | 14.39 | 13.65 | 13.71 | 13.71 | -0.36 (-2.56%) | 7,762 |
| 22 Mar 2017 | INR | 14.4 | 14.5 | 13.48 | 14.07 | 14.07 | +0.41 (+3.00%) | 13,421 |
| 21 Mar 2017 | INR | 13.45 | 14.5 | 13.45 | 13.66 | 13.66 | +0.02 (+0.15%) | 9,990 |
| 20 Mar 2017 | INR | 13.57 | 14.2 | 13.2 | 13.64 | 13.64 | +0.07 (+0.52%) | 4,730 |
| 17 Mar 2017 | INR | 14 | 14.2 | 13.52 | 13.57 | 13.57 | -0.43 (-3.07%) | 15,678 |
| 16 Mar 2017 | INR | 13.75 | 14.3 | 13.55 | 14 | 14 | +0.17 (+1.23%) | 20,780 |
| 15 Mar 2017 | INR | 14 | 14.55 | 13.6 | 13.83 | 13.83 | -0.04 (-0.29%) | 11,644 |
| 14 Mar 2017 | INR | 15.49 | 15.5 | 13.82 | 13.87 | 13.87 | -0.13 (-0.93%) | 64,836 |
| 10 Mar 2017 | INR | 14.74 | 14.74 | 14 | 14 | 14 | -0.34 (-2.37%) | 1,420 |
| 9 Mar 2017 | INR | 14.65 | 14.65 | 14.1 | 14.34 | 14.34 | +0.62 (+4.52%) | 5,516 |
| 8 Mar 2017 | INR | 13.55 | 14.1 | 13.55 | 13.72 | 13.72 | -0.23 (-1.65%) | 2,045 |
| 7 Mar 2017 | INR | 14 | 14.55 | 13.76 | 13.95 | 13.95 | -0.31 (-2.17%) | 2,826 |
| 6 Mar 2017 | INR | 14.5 | 14.5 | 14.1 | 14.26 | 14.26 | +0.14 (+0.99%) | 3,320 |
| 3 Mar 2017 | INR | 14.6 | 14.95 | 13.75 | 14.12 | 14.12 | -0.25 (-1.74%) | 5,378 |
| 2 Mar 2017 | INR | 15 | 15 | 14.1 | 14.37 | 14.37 | +0.16 (+1.13%) | 5,895 |
| 1 Mar 2017 | INR | 14 | 14.8 | 14 | 14.21 | 14.21 | -0.29 (-2.00%) | 5,115 |
| 28 Feb 2017 | INR | 15 | 15 | 14.2 | 14.5 | 14.5 | +0.3 (+2.11%) | 5,265 |
| 27 Feb 2017 | INR | 15.2 | 15.2 | 14.1 | 14.2 | 14.2 | -0.35 (-2.41%) | 5,758 |
| 23 Feb 2017 | INR | 15.7 | 15.7 | 14.25 | 14.55 | 14.55 | -0.25 (-1.69%) | 6,044 |
| 22 Feb 2017 | INR | 14.3 | 15.8 | 14.3 | 14.8 | 14.8 | -0.45 (-2.95%) | 21,892 |
| 21 Feb 2017 | INR | 15.9 | 15.9 | 13.8 | 15.25 | 15.25 | +0.45 (+3.04%) | 21,167 |
| 20 Feb 2017 | INR | 14.2 | 15 | 13.65 | 14.8 | 14.8 | +1.05 (+7.64%) | 13,988 |
| 17 Feb 2017 | INR | 14 | 14.4 | 13.75 | 13.75 | 13.75 | +0.1 (+0.73%) | 11,528 |
| 16 Feb 2017 | INR | 14.5 | 14.5 | 13.6 | 13.65 | 13.65 | -0.15 (-1.09%) | 21,540 |
