| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 16 | 17.2 | 16 | 16.45 | 16.45 | 0.0 (0.0%) | 4,388,343 |
| 30 Mar 2017 | INR | 16.55 | 16.85 | 16.4 | 16.45 | 16.45 | -0.1 (-0.60%) | 1,536,781 |
| 29 Mar 2017 | INR | 16.8 | 17.2 | 16.35 | 16.55 | 16.55 | -0.2 (-1.19%) | 4,349,277 |
| 28 Mar 2017 | INR | 19.8 | 19.8 | 16.7 | 16.75 | 16.75 | +0.05 (+0.30%) | 3,706,629 |
| 27 Mar 2017 | INR | 16.7 | 16.9 | 16.5 | 16.7 | 16.7 | -0.15 (-0.89%) | 273,152 |
| 24 Mar 2017 | INR | 16.9 | 17.1 | 16.75 | 16.85 | 16.85 | 0.0 (0.0%) | 158,516 |
| 23 Mar 2017 | INR | 17.15 | 17.2 | 16.75 | 16.85 | 16.85 | -0.1 (-0.59%) | 151,087 |
| 22 Mar 2017 | INR | 16.65 | 17.4 | 16.65 | 16.95 | 16.95 | +0.7 (+4.31%) | 2,398,583 |
| 21 Mar 2017 | INR | 16.25 | 16.5 | 16.1 | 16.25 | 16.25 | 0.0 (0.0%) | 158,934 |
| 20 Mar 2017 | INR | 16.8 | 16.9 | 16.1 | 16.25 | 16.25 | -0.5 (-2.99%) | 332,907 |
| 17 Mar 2017 | INR | 17.1 | 17.35 | 16.65 | 16.75 | 16.75 | -0.2 (-1.18%) | 239,680 |
| 16 Mar 2017 | INR | 16.95 | 17.4 | 16.85 | 16.95 | 16.95 | +0.1 (+0.59%) | 299,748 |
| 15 Mar 2017 | INR | 16.8 | 17.6 | 16.65 | 16.85 | 16.85 | -0.1 (-0.59%) | 2,072,184 |
| 14 Mar 2017 | INR | 17.25 | 17.85 | 16.9 | 16.95 | 16.95 | -0.15 (-0.88%) | 320,675 |
| 10 Mar 2017 | INR | 17 | 17.4 | 16.45 | 17.1 | 17.1 | +0.15 (+0.88%) | 708,783 |
| 9 Mar 2017 | INR | 17.5 | 17.55 | 16.6 | 16.95 | 16.95 | -0.55 (-3.14%) | 325,975 |
| 8 Mar 2017 | INR | 18 | 18.35 | 17.4 | 17.5 | 17.5 | -0.4 (-2.23%) | 778,522 |
| 7 Mar 2017 | INR | 17.25 | 18.1 | 14.55 | 17.9 | 17.9 | +0.5 (+2.87%) | 3,526,225 |
| 6 Mar 2017 | INR | 17.3 | 18.15 | 17.15 | 17.4 | 17.4 | +0.15 (+0.87%) | 1,195,312 |
| 3 Mar 2017 | INR | 17.25 | 17.35 | 16.8 | 17.25 | 17.25 | +0.15 (+0.88%) | 196,120 |
| 2 Mar 2017 | INR | 17 | 17.7 | 17 | 17.1 | 17.1 | +0.2 (+1.18%) | 895,039 |
| 1 Mar 2017 | INR | 17.1 | 17.55 | 16.75 | 16.9 | 16.9 | 0.0 (0.0%) | 799,394 |
| 28 Feb 2017 | INR | 16.55 | 17.3 | 16.45 | 16.9 | 16.9 | +0.15 (+0.90%) | 1,289,526 |
| 27 Feb 2017 | INR | 16.5 | 17.4 | 16.4 | 16.75 | 16.75 | -0.15 (-0.89%) | 790,054 |
| 23 Feb 2017 | INR | 16.55 | 17.4 | 16.25 | 16.9 | 16.9 | +0.35 (+2.11%) | 435,712 |
| 22 Feb 2017 | INR | 16.85 | 17.05 | 16.2 | 16.55 | 16.55 | -0.05 (-0.30%) | 236,094 |
| 21 Feb 2017 | INR | 16.3 | 17.35 | 16.3 | 16.6 | 16.6 | +0.2 (+1.22%) | 463,078 |
| 20 Feb 2017 | INR | 16.25 | 16.75 | 16.25 | 16.4 | 16.4 | 0.0 (0.0%) | 207,067 |
| 17 Feb 2017 | INR | 16.25 | 16.55 | 16.25 | 16.4 | 16.4 | +0.05 (+0.31%) | 124,916 |
| 16 Feb 2017 | INR | 16.2 | 16.5 | 16 | 16.35 | 16.35 | -0.05 (-0.30%) | 153,379 |
