| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 26.1 | 27.9 | 26.1 | 27.9 | 2.79 | +1.3 (+4.89%) | 10,162 |
| 31 Mar 2017 | INR | 26 | 27.55 | 25.55 | 26.6 | 2.66 | +0.35 (+1.33%) | 223,347 |
| 30 Mar 2017 | INR | 27.25 | 27.95 | 26 | 26.25 | 2.625 | -1 (-3.67%) | 12,323 |
| 29 Mar 2017 | INR | 28.5 | 29.6 | 27.15 | 27.25 | 2.725 | -1.25 (-4.39%) | 22,212 |
| 28 Mar 2017 | INR | 29.5 | 29.75 | 28.5 | 28.5 | 2.85 | -0.85 (-2.90%) | 2,994 |
| 27 Mar 2017 | INR | 30.7 | 30.7 | 27.95 | 29.35 | 2.935 | 0.0 (0.0%) | 44,255 |
| 24 Mar 2017 | INR | 30.8 | 31 | 29 | 29.35 | 2.935 | -0.3 (-1.01%) | 165,684 |
| 23 Mar 2017 | INR | 30.05 | 30.95 | 29.5 | 29.65 | 2.965 | -0.65 (-2.15%) | 3,362 |
| 22 Mar 2017 | INR | 31.95 | 31.95 | 30.1 | 30.3 | 3.03 | -0.55 (-1.78%) | 3,379 |
| 21 Mar 2017 | INR | 31.85 | 31.85 | 30.3 | 30.85 | 3.085 | -0.4 (-1.28%) | 6,294 |
| 20 Mar 2017 | INR | 31.85 | 31.85 | 30 | 31.25 | 3.125 | +0.35 (+1.13%) | 4,491 |
| 17 Mar 2017 | INR | 33 | 33 | 30.45 | 30.9 | 3.09 | -1.05 (-3.29%) | 10,759 |
| 16 Mar 2017 | INR | 32.5 | 32.5 | 31.05 | 31.95 | 3.195 | 0.0 (0.0%) | 4,703 |
| 15 Mar 2017 | INR | 31.8 | 32 | 30.15 | 31.95 | 3.195 | +1.4 (+4.58%) | 10,689 |
| 14 Mar 2017 | INR | 30 | 30.7 | 30 | 30.55 | 3.055 | +1.3 (+4.44%) | 23,828 |
| 10 Mar 2017 | INR | 29.95 | 30.5 | 29.2 | 29.25 | 2.925 | +0.05 (+0.17%) | 21,339 |
| 9 Mar 2017 | INR | 31 | 31.8 | 29.15 | 29.2 | 2.92 | -1.45 (-4.73%) | 34,209 |
| 8 Mar 2017 | INR | 31.95 | 31.95 | 30.4 | 30.65 | 3.065 | +0.15 (+0.49%) | 7,459 |
| 7 Mar 2017 | INR | 30.2 | 32.5 | 30 | 30.5 | 3.05 | -0.8 (-2.56%) | 168,021 |
| 6 Mar 2017 | INR | 29.05 | 31.7 | 29.05 | 31.3 | 3.13 | +0.8 (+2.62%) | 20,406 |
| 3 Mar 2017 | INR | 31.25 | 31.25 | 30 | 30.5 | 3.05 | -0.75 (-2.40%) | 8,304 |
| 2 Mar 2017 | INR | 33 | 33 | 31.2 | 31.25 | 3.125 | -1.55 (-4.73%) | 19,869 |
| 1 Mar 2017 | INR | 33 | 34 | 32.35 | 32.8 | 3.28 | -0.65 (-1.94%) | 19,336 |
| 28 Feb 2017 | INR | 35.7 | 35.7 | 33.05 | 33.45 | 3.345 | -1.3 (-3.74%) | 67,713 |
| 27 Feb 2017 | INR | 36.95 | 36.95 | 34.5 | 34.75 | 3.475 | -0.45 (-1.28%) | 23,645 |
| 23 Feb 2017 | INR | 34.95 | 35.7 | 33.4 | 35.2 | 3.52 | +1.15 (+3.38%) | 39,400 |
| 22 Feb 2017 | INR | 33 | 34.4 | 32.8 | 34.05 | 3.405 | +1.25 (+3.81%) | 81,678 |
| 21 Feb 2017 | INR | 31.9 | 32.9 | 31.5 | 32.8 | 3.28 | +1.45 (+4.63%) | 324,794 |
| 20 Feb 2017 | INR | 32.6 | 32.6 | 31.35 | 31.35 | 3.135 | -0.55 (-1.72%) | 31,154 |
| 17 Feb 2017 | INR | 31.9 | 32.2 | 31.8 | 31.9 | 3.19 | +0.05 (+0.16%) | 40,108 |
