| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2017 | INR | 21 | 21.85 | 21 | 21.15 | 21.15 | -0.55 (-2.53%) | 25,836 |
| 13 Apr 2017 | INR | 21.25 | 22 | 21.1 | 21.7 | 21.7 | -0.4 (-1.81%) | 21,057 |
| 12 Apr 2017 | INR | 23.2 | 23.2 | 21.65 | 22.1 | 22.1 | -0.95 (-4.12%) | 28,442 |
| 11 Apr 2017 | INR | 23.9 | 24.2 | 22.7 | 23.05 | 23.05 | -0.7 (-2.95%) | 35,594 |
| 10 Apr 2017 | INR | 23.55 | 24.2 | 23.35 | 23.75 | 23.75 | +0.2 (+0.85%) | 49,317 |
| 7 Apr 2017 | INR | 24.35 | 25.7 | 23.45 | 23.55 | 23.55 | -1.15 (-4.66%) | 77,200 |
| 6 Apr 2017 | INR | 24.95 | 26.5 | 24.15 | 24.7 | 24.7 | +0.4 (+1.65%) | 243,491 |
| 5 Apr 2017 | INR | 20.5 | 24.3 | 20.45 | 24.3 | 24.3 | +4.05 (+20%) | 257,824 |
| 3 Apr 2017 | INR | 18.65 | 20.5 | 18.55 | 20.25 | 20.25 | +1.9 (+10.35%) | 38,975 |
| 31 Mar 2017 | INR | 18.9 | 19 | 18.2 | 18.35 | 18.35 | -0.15 (-0.81%) | 9,360 |
| 30 Mar 2017 | INR | 18.75 | 18.9 | 18.3 | 18.5 | 18.5 | +0.05 (+0.27%) | 7,169 |
| 29 Mar 2017 | INR | 19 | 19.1 | 18.3 | 18.45 | 18.45 | -0.25 (-1.34%) | 27,104 |
| 28 Mar 2017 | INR | 18.85 | 19.25 | 18.6 | 18.7 | 18.7 | -0.3 (-1.58%) | 22,307 |
| 27 Mar 2017 | INR | 19.25 | 19.45 | 19 | 19 | 19 | -0.15 (-0.78%) | 13,251 |
| 24 Mar 2017 | INR | 18.8 | 19.25 | 18.8 | 19.15 | 19.15 | 0.0 (0.0%) | 27,375 |
| 23 Mar 2017 | INR | 19.05 | 19.35 | 18.9 | 19.15 | 19.15 | 0.0 (0.0%) | 7,600 |
| 22 Mar 2017 | INR | 19.1 | 19.65 | 19 | 19.15 | 19.15 | -0.35 (-1.79%) | 6,442 |
| 21 Mar 2017 | INR | 19.3 | 19.5 | 19.25 | 19.5 | 19.5 | +0.15 (+0.78%) | 6,995 |
| 20 Mar 2017 | INR | 19.85 | 20 | 19.1 | 19.35 | 19.35 | -0.4 (-2.03%) | 14,578 |
| 17 Mar 2017 | INR | 19.35 | 20.1 | 19.35 | 19.75 | 19.75 | +0.45 (+2.33%) | 15,837 |
| 16 Mar 2017 | INR | 19.5 | 19.6 | 19.15 | 19.3 | 19.3 | -0.1 (-0.52%) | 14,026 |
| 15 Mar 2017 | INR | 19.5 | 19.5 | 18.8 | 19.4 | 19.4 | -0.15 (-0.77%) | 9,514 |
| 14 Mar 2017 | INR | 20.45 | 20.45 | 19.5 | 19.55 | 19.55 | -0.05 (-0.26%) | 7,200 |
| 10 Mar 2017 | INR | 20.4 | 20.4 | 19.5 | 19.6 | 19.6 | +0.05 (+0.26%) | 9,521 |
| 9 Mar 2017 | INR | 20 | 20 | 19.4 | 19.55 | 19.55 | -0.35 (-1.76%) | 9,225 |
| 8 Mar 2017 | INR | 20.3 | 20.3 | 19.8 | 19.9 | 19.9 | -0.3 (-1.49%) | 6,047 |
| 7 Mar 2017 | INR | 20.5 | 20.5 | 19.8 | 20.2 | 20.2 | +0.2 (+1%) | 23,522 |
| 6 Mar 2017 | INR | 19.9 | 20.65 | 19.9 | 20 | 20 | -0.2 (-0.99%) | 22,195 |
| 3 Mar 2017 | INR | 20.5 | 20.5 | 19.65 | 20.2 | 20.2 | +0.2 (+1%) | 11,276 |
| 2 Mar 2017 | INR | 20.95 | 21 | 19.85 | 20 | 20 | -0.55 (-2.68%) | 18,250 |
