| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | INR | 19 | 19 | 18.2 | 18.25 | 18.25 | -0.45 (-2.41%) | 26,293 |
| 28 Mar 2017 | INR | 19.2 | 20.1 | 18.3 | 18.7 | 18.7 | -0.35 (-1.84%) | 35,241 |
| 27 Mar 2017 | INR | 18.9 | 19.6 | 18.55 | 19.05 | 19.05 | +0.05 (+0.26%) | 25,897 |
| 24 Mar 2017 | INR | 19 | 19.15 | 18.5 | 19 | 19 | 0.0 (0.0%) | 24,816 |
| 23 Mar 2017 | INR | 19.2 | 19.45 | 18.95 | 19 | 19 | -0.05 (-0.26%) | 7,645 |
| 22 Mar 2017 | INR | 19 | 19.6 | 18.75 | 19.05 | 19.05 | -0.2 (-1.04%) | 21,124 |
| 21 Mar 2017 | INR | 19.4 | 19.6 | 19.2 | 19.25 | 19.25 | -0.15 (-0.77%) | 7,488 |
| 20 Mar 2017 | INR | 19.45 | 19.85 | 19.3 | 19.4 | 19.4 | -0.35 (-1.77%) | 18,628 |
| 17 Mar 2017 | INR | 19.3 | 20 | 19.3 | 19.75 | 19.75 | +0.6 (+3.13%) | 17,684 |
| 16 Mar 2017 | INR | 19.7 | 19.7 | 19.05 | 19.15 | 19.15 | -0.05 (-0.26%) | 36,285 |
| 15 Mar 2017 | INR | 19.1 | 19.7 | 19.1 | 19.2 | 19.2 | -0.3 (-1.54%) | 20,911 |
| 14 Mar 2017 | INR | 19.65 | 20.1 | 19.35 | 19.5 | 19.5 | -0.1 (-0.51%) | 18,750 |
| 10 Mar 2017 | INR | 20 | 20 | 19.3 | 19.6 | 19.6 | +0.05 (+0.26%) | 10,117 |
| 9 Mar 2017 | INR | 20 | 20 | 19.5 | 19.55 | 19.55 | -0.35 (-1.76%) | 13,190 |
| 8 Mar 2017 | INR | 20.2 | 20.2 | 19.7 | 19.9 | 19.9 | -0.15 (-0.75%) | 12,154 |
| 7 Mar 2017 | INR | 20 | 20.55 | 19.8 | 20.05 | 20.05 | +0.05 (+0.25%) | 27,302 |
| 6 Mar 2017 | INR | 20 | 20.65 | 20 | 20 | 20 | 0.0 (0.0%) | 28,787 |
| 3 Mar 2017 | INR | 19.65 | 20.2 | 19.6 | 20 | 20 | +0.05 (+0.25%) | 10,494 |
| 2 Mar 2017 | INR | 20.85 | 20.9 | 19.9 | 19.95 | 19.95 | -0.5 (-2.44%) | 46,273 |
| 1 Mar 2017 | INR | 20.5 | 21 | 20.05 | 20.45 | 20.45 | +0.25 (+1.24%) | 17,656 |
| 28 Feb 2017 | INR | 19.9 | 20.75 | 19.9 | 20.2 | 20.2 | -0.15 (-0.74%) | 14,984 |
| 27 Feb 2017 | INR | 20.55 | 20.6 | 20.05 | 20.35 | 20.35 | -0.5 (-2.40%) | 19,432 |
| 23 Feb 2017 | INR | 20.65 | 21.55 | 20.65 | 20.85 | 20.85 | -0.1 (-0.48%) | 7,998 |
| 22 Feb 2017 | INR | 20.7 | 21.7 | 20.6 | 20.95 | 20.95 | +0.5 (+2.44%) | 26,127 |
| 21 Feb 2017 | INR | 20.55 | 20.85 | 20 | 20.45 | 20.45 | -0.3 (-1.45%) | 14,380 |
| 20 Feb 2017 | INR | 20.5 | 20.9 | 20.3 | 20.75 | 20.75 | +0.35 (+1.72%) | 14,100 |
| 17 Feb 2017 | INR | 21 | 21 | 20.4 | 20.4 | 20.4 | -0.2 (-0.97%) | 18,742 |
| 16 Feb 2017 | INR | 21 | 21 | 20.2 | 20.6 | 20.6 | +0.15 (+0.73%) | 18,251 |
| 15 Feb 2017 | INR | 22.15 | 22.15 | 19.65 | 20.45 | 20.45 | -1.6 (-7.26%) | 65,969 |
| 14 Feb 2017 | INR | 22.5 | 23 | 21.85 | 22.05 | 22.05 | -0.8 (-3.50%) | 31,445 |
