| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 14.1 | 14.2 | 13.7 | 13.85 | 13.85 | -0.25 (-1.77%) | 135,623 |
| 30 Mar 2017 | INR | 13.95 | 14.2 | 13.85 | 14.1 | 14.1 | +0.15 (+1.08%) | 48,046 |
| 29 Mar 2017 | INR | 14.1 | 14.15 | 13.75 | 13.95 | 13.95 | -0.2 (-1.41%) | 372,892 |
| 28 Mar 2017 | INR | 14.3 | 14.3 | 13.8 | 14.15 | 14.15 | -0.2 (-1.39%) | 2,101,232 |
| 27 Mar 2017 | INR | 14.3 | 14.85 | 14.3 | 14.35 | 14.35 | -0.7 (-4.65%) | 763,752 |
| 24 Mar 2017 | INR | 14.45 | 15.1 | 14.4 | 15.05 | 15.05 | +0.05 (+0.33%) | 1,027,410 |
| 23 Mar 2017 | INR | 14.85 | 15.3 | 14.85 | 15 | 15 | -0.6 (-3.85%) | 321,375 |
| 22 Mar 2017 | INR | 15.8 | 15.8 | 14.9 | 15.6 | 15.6 | +0.1 (+0.65%) | 358,925 |
| 21 Mar 2017 | INR | 14.2 | 15.5 | 14.2 | 15.5 | 15.5 | +0.7 (+4.73%) | 3,761,423 |
| 20 Mar 2017 | INR | 14 | 15.1 | 14 | 14.8 | 14.8 | +0.4 (+2.78%) | 385,124 |
| 17 Mar 2017 | INR | 14.5 | 15.2 | 13.85 | 14.4 | 14.4 | -0.1 (-0.69%) | 85,332 |
| 16 Mar 2017 | INR | 15.2 | 15.3 | 14.5 | 14.5 | 14.5 | -0.65 (-4.29%) | 20,282 |
| 15 Mar 2017 | INR | 14.5 | 15.25 | 14.5 | 15.15 | 15.15 | +0.6 (+4.12%) | 42,564 |
| 14 Mar 2017 | INR | 13.95 | 14.55 | 13.8 | 14.55 | 14.55 | +0.6 (+4.30%) | 1,695,901 |
| 10 Mar 2017 | INR | 14.45 | 14.45 | 13.9 | 13.95 | 13.95 | -0.5 (-3.46%) | 86,668 |
| 9 Mar 2017 | INR | 14.8 | 15 | 14.35 | 14.45 | 14.45 | -0.35 (-2.36%) | 16,465 |
| 8 Mar 2017 | INR | 14.5 | 15 | 14.5 | 14.8 | 14.8 | +0.2 (+1.37%) | 3,936 |
| 7 Mar 2017 | INR | 15.6 | 15.6 | 14.5 | 14.6 | 14.6 | -0.5 (-3.31%) | 65,476 |
| 6 Mar 2017 | INR | 15.3 | 15.9 | 14.95 | 15.1 | 15.1 | -0.5 (-3.21%) | 131,294 |
| 3 Mar 2017 | INR | 15.55 | 16.4 | 15.3 | 15.6 | 15.6 | -0.5 (-3.11%) | 64,262 |
| 2 Mar 2017 | INR | 16.2 | 16.2 | 15.65 | 16.1 | 16.1 | -0.1 (-0.62%) | 1,113 |
| 1 Mar 2017 | INR | 16.45 | 16.45 | 16.15 | 16.2 | 16.2 | +0.05 (+0.31%) | 289,817 |
| 28 Feb 2017 | INR | 16 | 16.2 | 15.75 | 16.15 | 16.15 | +0.15 (+0.94%) | 981 |
| 27 Feb 2017 | INR | 16.25 | 16.5 | 15.75 | 16 | 16 | -0.5 (-3.03%) | 14,365 |
| 23 Feb 2017 | INR | 16.05 | 16.6 | 16.05 | 16.5 | 16.5 | 0.0 (0.0%) | 614,655 |
| 22 Feb 2017 | INR | 16.65 | 16.7 | 16.1 | 16.5 | 16.5 | -0.15 (-0.90%) | 7,511 |
| 21 Feb 2017 | INR | 16.1 | 16.75 | 16.1 | 16.65 | 16.65 | 0.0 (0.0%) | 33,326 |
| 20 Feb 2017 | INR | 15.55 | 16.75 | 15.55 | 16.65 | 16.65 | +0.5 (+3.10%) | 18,250 |
| 17 Feb 2017 | INR | 16.6 | 16.6 | 16.05 | 16.15 | 16.15 | -0.7 (-4.15%) | 2,131 |
| 16 Feb 2017 | INR | 16.9 | 16.9 | 16.6 | 16.85 | 16.85 | -0.05 (-0.30%) | 99 |
