| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | INR | 19.55 | 19.95 | 19.55 | 19.65 | 19.65 | +0.15 (+0.77%) | 699,666 |
| 29 Mar 2017 | INR | 19.95 | 19.95 | 19.5 | 19.5 | 19.5 | -0.2 (-1.02%) | 820,448 |
| 28 Mar 2017 | INR | 20.2 | 20.2 | 19.7 | 19.7 | 19.7 | -0.2 (-1.01%) | 592,976 |
| 27 Mar 2017 | INR | 20.1 | 20.2 | 19.85 | 19.9 | 19.9 | -0.25 (-1.24%) | 769,163 |
| 24 Mar 2017 | INR | 20.3 | 20.35 | 20.05 | 20.15 | 20.15 | 0.0 (0.0%) | 594,473 |
| 23 Mar 2017 | INR | 20.15 | 20.35 | 20.05 | 20.15 | 20.15 | +0.05 (+0.25%) | 449,569 |
| 22 Mar 2017 | INR | 20.2 | 20.45 | 20 | 20.1 | 20.1 | -0.25 (-1.23%) | 864,656 |
| 21 Mar 2017 | INR | 20.6 | 20.8 | 20.3 | 20.35 | 20.35 | -0.2 (-0.97%) | 523,419 |
| 20 Mar 2017 | INR | 20.6 | 21 | 20.45 | 20.55 | 20.55 | +0.2 (+0.98%) | 1,022,326 |
| 17 Mar 2017 | INR | 20.75 | 21 | 20 | 20.35 | 20.35 | -0.4 (-1.93%) | 4,978,438 |
| 16 Mar 2017 | INR | 20.45 | 20.95 | 20.45 | 20.75 | 20.75 | +0.4 (+1.97%) | 714,538 |
| 15 Mar 2017 | INR | 20.45 | 20.6 | 20.1 | 20.35 | 20.35 | 0.0 (0.0%) | 548,132 |
| 14 Mar 2017 | INR | 20.85 | 20.95 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 513,292 |
| 10 Mar 2017 | INR | 20.5 | 20.65 | 20.3 | 20.35 | 20.35 | -0.1 (-0.49%) | 561,754 |
| 9 Mar 2017 | INR | 20.4 | 20.6 | 20.3 | 20.45 | 20.45 | 0.0 (0.0%) | 388,157 |
| 8 Mar 2017 | INR | 20.95 | 21.1 | 20.3 | 20.45 | 20.45 | -0.5 (-2.39%) | 859,192 |
| 7 Mar 2017 | INR | 21.1 | 21.35 | 20.85 | 20.95 | 20.95 | -0.15 (-0.71%) | 605,839 |
| 6 Mar 2017 | INR | 21 | 21.45 | 20.95 | 21.1 | 21.1 | +0.2 (+0.96%) | 591,425 |
| 3 Mar 2017 | INR | 21.1 | 21.2 | 20.8 | 20.9 | 20.9 | -0.25 (-1.18%) | 572,347 |
| 2 Mar 2017 | INR | 21.7 | 22.3 | 21 | 21.15 | 21.15 | -0.4 (-1.86%) | 1,698,373 |
| 1 Mar 2017 | INR | 21.35 | 21.9 | 21.3 | 21.55 | 21.55 | +0.25 (+1.17%) | 887,203 |
| 28 Feb 2017 | INR | 21.3 | 21.8 | 21.05 | 21.3 | 21.3 | +0.2 (+0.95%) | 886,006 |
| 27 Feb 2017 | INR | 21.55 | 21.8 | 21.05 | 21.1 | 21.1 | -0.3 (-1.40%) | 757,270 |
| 23 Feb 2017 | INR | 21.65 | 21.75 | 21.1 | 21.4 | 21.4 | -0.2 (-0.93%) | 606,894 |
| 22 Feb 2017 | INR | 22.1 | 22.25 | 21.35 | 21.6 | 21.6 | -0.15 (-0.69%) | 1,181,070 |
| 21 Feb 2017 | INR | 22.3 | 22.3 | 21.55 | 21.75 | 21.75 | -0.4 (-1.81%) | 1,492,790 |
| 20 Feb 2017 | INR | 20.2 | 22.7 | 20 | 22.15 | 22.15 | +2.1 (+10.47%) | 8,381,947 |
| 17 Feb 2017 | INR | 20 | 20.55 | 20 | 20.05 | 20.05 | -0.15 (-0.74%) | 535,427 |
| 16 Feb 2017 | INR | 20.2 | 20.35 | 20 | 20.2 | 20.2 | +0.2 (+1%) | 382,493 |
| 15 Feb 2017 | INR | 20.6 | 20.8 | 19.95 | 20 | 20 | -0.6 (-2.91%) | 718,711 |
