| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 13.75 | 13.8 | 13.4 | 13.6 | 13.6 | +0.05 (+0.37%) | 38,436 |
| 3 Apr 2017 | INR | 12.75 | 13.75 | 12.75 | 13.55 | 13.55 | +0.5 (+3.83%) | 34,197 |
| 31 Mar 2017 | INR | 14.1 | 14.1 | 12.9 | 13.05 | 13.05 | +0.05 (+0.38%) | 18,947 |
| 30 Mar 2017 | INR | 13 | 13.55 | 12.9 | 13 | 13 | -0.1 (-0.76%) | 15,959 |
| 29 Mar 2017 | INR | 13 | 13.85 | 13 | 13.1 | 13.1 | -0.1 (-0.76%) | 40,190 |
| 28 Mar 2017 | INR | 13 | 13.55 | 12.95 | 13.2 | 13.2 | +0.2 (+1.54%) | 20,757 |
| 27 Mar 2017 | INR | 13.5 | 13.95 | 13 | 13 | 13 | -0.4 (-2.99%) | 40,224 |
| 24 Mar 2017 | INR | 13.85 | 14.1 | 13.3 | 13.4 | 13.4 | -0.55 (-3.94%) | 33,112 |
| 23 Mar 2017 | INR | 13.7 | 14 | 12.8 | 13.95 | 13.95 | +1.2 (+9.41%) | 60,755 |
| 22 Mar 2017 | INR | 12.85 | 12.85 | 12.55 | 12.75 | 12.75 | -0.35 (-2.67%) | 10,237 |
| 21 Mar 2017 | INR | 13.8 | 13.8 | 12.9 | 13.1 | 13.1 | -0.35 (-2.60%) | 32,833 |
| 20 Mar 2017 | INR | 12.8 | 13.55 | 12.8 | 13.45 | 13.45 | -0.25 (-1.82%) | 104,108 |
| 17 Mar 2017 | INR | 13.3 | 13.85 | 13.3 | 13.7 | 13.7 | +0.1 (+0.74%) | 31,743 |
| 16 Mar 2017 | INR | 13 | 13.85 | 12.8 | 13.6 | 13.6 | +0.05 (+0.37%) | 22,241 |
| 15 Mar 2017 | INR | 13.35 | 13.8 | 13.35 | 13.55 | 13.55 | -0.15 (-1.09%) | 26,196 |
| 14 Mar 2017 | INR | 13.7 | 14.3 | 13.1 | 13.7 | 13.7 | -0.3 (-2.14%) | 22,565 |
| 10 Mar 2017 | INR | 14.7 | 14.7 | 13.8 | 14 | 14 | -0.2 (-1.41%) | 19,437 |
| 9 Mar 2017 | INR | 14.85 | 14.85 | 13.9 | 14.2 | 14.2 | -0.45 (-3.07%) | 53,129 |
| 8 Mar 2017 | INR | 13.1 | 14.65 | 12.5 | 14.65 | 14.65 | +1.3 (+9.74%) | 173,901 |
| 7 Mar 2017 | INR | 12.95 | 13.9 | 12.95 | 13.35 | 13.35 | -0.1 (-0.74%) | 23,239 |
| 6 Mar 2017 | INR | 12.45 | 14.2 | 12.45 | 13.45 | 13.45 | -0.05 (-0.37%) | 18,794 |
| 3 Mar 2017 | INR | 13.7 | 13.9 | 13.05 | 13.5 | 13.5 | -0.3 (-2.17%) | 51,042 |
| 2 Mar 2017 | INR | 13.05 | 14.35 | 13.05 | 13.8 | 13.8 | +0.3 (+2.22%) | 139,320 |
| 1 Mar 2017 | INR | 13.45 | 13.95 | 13.2 | 13.5 | 13.5 | -0.4 (-2.88%) | 38,407 |
| 28 Feb 2017 | INR | 14.2 | 14.3 | 13.45 | 13.9 | 13.9 | +0.45 (+3.35%) | 61,242 |
| 27 Feb 2017 | INR | 12 | 13.45 | 12 | 13.45 | 13.45 | +1.2 (+9.80%) | 56,442 |
| 23 Feb 2017 | INR | 12.1 | 12.45 | 12 | 12.25 | 12.25 | -0.2 (-1.61%) | 14,365 |
| 22 Feb 2017 | INR | 12.5 | 12.95 | 12.4 | 12.45 | 12.45 | -0.2 (-1.58%) | 22,296 |
| 21 Feb 2017 | INR | 12.05 | 13 | 12.05 | 12.65 | 12.65 | +0.15 (+1.20%) | 31,311 |
| 20 Feb 2017 | INR | 12.4 | 13.5 | 12.4 | 12.5 | 12.5 | -0.45 (-3.47%) | 27,529 |
