| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.15 (+0.88%) | 0 |
| 31 Mar 2017 | INR | 18 | 18.05 | 16.7 | 17.1 | 17.1 | -0.15 (-0.87%) | 1,240 |
| 30 Mar 2017 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.05 (+0.29%) | 100 |
| 29 Mar 2017 | INR | 15.9 | 17.2 | 15.9 | 17.2 | 17.2 | +0.5 (+2.99%) | 2,185 |
| 28 Mar 2017 | INR | 15.85 | 16.7 | 15.85 | 16.7 | 16.7 | +0.7 (+4.38%) | 655 |
| 27 Mar 2017 | INR | 17 | 17 | 15.8 | 16 | 16 | -0.2 (-1.23%) | 2,812 |
| 24 Mar 2017 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | +0.75 (+4.85%) | 2,615 |
| 23 Mar 2017 | INR | 15.4 | 15.45 | 15.4 | 15.45 | 15.45 | +0.7 (+4.75%) | 1,300 |
| 22 Mar 2017 | INR | 14.45 | 15.4 | 14.45 | 14.75 | 14.75 | -0.2 (-1.34%) | 1,800 |
| 21 Mar 2017 | INR | 15.2 | 15.2 | 14.95 | 14.95 | 14.95 | -0.75 (-4.78%) | 270 |
| 20 Mar 2017 | INR | 15.85 | 16 | 15.3 | 15.7 | 15.7 | +0.45 (+2.95%) | 987 |
| 17 Mar 2017 | INR | 15.5 | 15.8 | 14.8 | 15.25 | 15.25 | +0.2 (+1.33%) | 4,241 |
| 16 Mar 2017 | INR | 15.05 | 15.05 | 14.6 | 15.05 | 15.05 | 0.0 (0.0%) | 240 |
| 15 Mar 2017 | INR | 15.1 | 15.9 | 15.05 | 15.05 | 15.05 | -0.6 (-3.83%) | 270 |
| 14 Mar 2017 | INR | 15.5 | 15.85 | 15.4 | 15.65 | 15.65 | -0.45 (-2.80%) | 1,650 |
| 10 Mar 2017 | INR | 15.05 | 16.1 | 15.05 | 16.1 | 16.1 | +0.55 (+3.54%) | 110 |
| 9 Mar 2017 | INR | 15.05 | 16.2 | 15 | 15.55 | 15.55 | -0.2 (-1.27%) | 2,213 |
| 8 Mar 2017 | INR | 15.75 | 15.75 | 15 | 15.75 | 15.75 | +0.75 (+5%) | 1,210 |
| 7 Mar 2017 | INR | 15.3 | 16 | 15 | 15 | 15 | -0.35 (-2.28%) | 513 |
| 6 Mar 2017 | INR | 15.4 | 16.1 | 15.35 | 15.35 | 15.35 | -0.8 (-4.95%) | 1,877 |
| 3 Mar 2017 | INR | 16.2 | 16.2 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 7,500 |
| 2 Mar 2017 | INR | 16.15 | 17.65 | 16.15 | 17 | 17 | 0.0 (0.0%) | 480 |
| 1 Mar 2017 | INR | 17 | 17 | 16.35 | 17 | 17 | 0.0 (0.0%) | 1,000 |
| 28 Feb 2017 | INR | 17.52 | 17.52 | 16 | 17 | 17 | +0.31 (+1.86%) | 4,299 |
| 27 Feb 2017 | INR | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | +0.79 (+4.97%) | 7,118 |
| 23 Feb 2017 | INR | 15.8 | 15.9 | 15.8 | 15.9 | 15.9 | +0.75 (+4.95%) | 250 |
| 22 Feb 2017 | INR | 15.1 | 15.15 | 15.1 | 15.15 | 15.15 | -0.74 (-4.66%) | 372 |
| 21 Feb 2017 | INR | 16.5 | 16.5 | 15.81 | 15.89 | 15.89 | -0.61 (-3.70%) | 1,060 |
| 20 Feb 2017 | INR | 16.71 | 16.71 | 16.5 | 16.5 | 16.5 | +0.58 (+3.64%) | 9,653 |
| 17 Feb 2017 | INR | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.83 (-4.96%) | 2,575 |
