| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 23.6 | 23.6 | 21.65 | 21.85 | 21.85 | -1.85 (-7.81%) | 532,405 |
| 5 Apr 2017 | INR | 21.5 | 24.2 | 21.1 | 23.7 | 23.7 | +2.7 (+12.86%) | 1,480,515 |
| 3 Apr 2017 | INR | 19.2 | 21.6 | 18.35 | 21 | 21 | +1.75 (+9.09%) | 1,810,285 |
| 31 Mar 2017 | INR | 17.05 | 19.7 | 17.05 | 19.25 | 19.25 | +2.65 (+15.96%) | 1,917,784 |
| 30 Mar 2017 | INR | 16.5 | 16.9 | 16.4 | 16.6 | 16.6 | +0.25 (+1.53%) | 87,826 |
| 29 Mar 2017 | INR | 16.85 | 17.25 | 16.15 | 16.35 | 16.35 | -0.45 (-2.68%) | 127,672 |
| 28 Mar 2017 | INR | 15.9 | 17.35 | 15.9 | 16.8 | 16.8 | +1.15 (+7.35%) | 311,561 |
| 27 Mar 2017 | INR | 15.85 | 15.9 | 15.4 | 15.65 | 15.65 | -0.2 (-1.26%) | 123,452 |
| 24 Mar 2017 | INR | 16 | 16.35 | 15.6 | 15.85 | 15.85 | -0.05 (-0.31%) | 78,820 |
| 23 Mar 2017 | INR | 15.65 | 16.35 | 15.65 | 15.9 | 15.9 | +0.15 (+0.95%) | 83,098 |
| 22 Mar 2017 | INR | 16 | 16.25 | 15.4 | 15.75 | 15.75 | -0.55 (-3.37%) | 142,524 |
| 21 Mar 2017 | INR | 16.9 | 17 | 16.2 | 16.3 | 16.3 | 0.0 (0.0%) | 260,348 |
| 20 Mar 2017 | INR | 15.05 | 16.9 | 14.85 | 16.3 | 16.3 | +1.2 (+7.95%) | 364,072 |
| 17 Mar 2017 | INR | 15.15 | 15.35 | 15.05 | 15.1 | 15.1 | -0.15 (-0.98%) | 26,851 |
| 16 Mar 2017 | INR | 15.3 | 15.45 | 15.1 | 15.25 | 15.25 | +0.2 (+1.33%) | 74,644 |
| 15 Mar 2017 | INR | 15 | 15.3 | 14.9 | 15.05 | 15.05 | -0.15 (-0.99%) | 45,731 |
| 14 Mar 2017 | INR | 15.15 | 15.6 | 14.95 | 15.2 | 15.2 | +0.35 (+2.36%) | 138,524 |
| 10 Mar 2017 | INR | 14.95 | 15 | 14.7 | 14.85 | 14.85 | 0.0 (0.0%) | 35,546 |
| 9 Mar 2017 | INR | 14.8 | 15.2 | 14.65 | 14.85 | 14.85 | +0.05 (+0.34%) | 24,888 |
| 8 Mar 2017 | INR | 15.1 | 15.3 | 14.7 | 14.8 | 14.8 | -0.3 (-1.99%) | 37,101 |
| 7 Mar 2017 | INR | 15.25 | 15.4 | 15 | 15.1 | 15.1 | -0.15 (-0.98%) | 64,173 |
| 6 Mar 2017 | INR | 15.1 | 15.4 | 15.1 | 15.25 | 15.25 | +0.15 (+0.99%) | 22,016 |
| 3 Mar 2017 | INR | 15.25 | 15.65 | 15 | 15.1 | 15.1 | -0.15 (-0.98%) | 21,028 |
| 2 Mar 2017 | INR | 15.9 | 15.95 | 15.15 | 15.25 | 15.25 | -0.55 (-3.48%) | 27,646 |
| 1 Mar 2017 | INR | 15.8 | 16 | 15.5 | 15.8 | 15.8 | +0.1 (+0.64%) | 32,935 |
| 28 Feb 2017 | INR | 15.8 | 15.8 | 15.2 | 15.7 | 15.7 | +0.35 (+2.28%) | 34,964 |
| 27 Feb 2017 | INR | 15.85 | 16 | 15.15 | 15.35 | 15.35 | -0.55 (-3.46%) | 64,374 |
| 23 Feb 2017 | INR | 16.05 | 16.5 | 15.6 | 15.9 | 15.9 | -0.2 (-1.24%) | 59,696 |
| 22 Feb 2017 | INR | 15.3 | 16.4 | 15 | 16.1 | 16.1 | +1.1 (+7.33%) | 392,167 |
| 21 Feb 2017 | INR | 14.9 | 15.1 | 14.85 | 15 | 15 | +0.1 (+0.67%) | 64,604 |
