| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | INR | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.67 (-4.94%) | 178,154 |
| 28 Mar 2017 | INR | 13.8 | 14.1 | 13.55 | 13.55 | 13.55 | -0.71 (-4.98%) | 155,510 |
| 27 Mar 2017 | INR | 15.05 | 15.05 | 14.26 | 14.26 | 14.26 | -0.75 (-5.00%) | 160,929 |
| 24 Mar 2017 | INR | 15.3 | 15.5 | 14.5 | 15.01 | 15.01 | -0.25 (-1.64%) | 1,472,034 |
| 23 Mar 2017 | INR | 15.9 | 15.9 | 15.2 | 15.26 | 15.26 | -0.65 (-4.09%) | 307,229 |
| 22 Mar 2017 | INR | 17 | 17 | 15.8 | 15.91 | 15.91 | -0.72 (-4.33%) | 859,395 |
| 21 Mar 2017 | INR | 16.75 | 17 | 16.1 | 16.63 | 16.63 | -0.28 (-1.66%) | 781,010 |
| 20 Mar 2017 | INR | 16.8 | 17.3 | 16.74 | 16.91 | 16.91 | +0.17 (+1.02%) | 834,498 |
| 17 Mar 2017 | INR | 17.19 | 17.3 | 16.35 | 16.74 | 16.74 | -0.43 (-2.50%) | 394,851 |
| 16 Mar 2017 | INR | 17.06 | 17.2 | 17 | 17.17 | 17.17 | +0.16 (+0.94%) | 680,796 |
| 15 Mar 2017 | INR | 16.92 | 17.3 | 16.92 | 17.01 | 17.01 | +0.3 (+1.80%) | 916,547 |
| 14 Mar 2017 | INR | 16.5 | 16.73 | 16.5 | 16.71 | 16.71 | +0.51 (+3.15%) | 978,210 |
| 10 Mar 2017 | INR | 16.2 | 16.25 | 15.5 | 16.2 | 16.2 | +0.49 (+3.12%) | 1,197,142 |
| 9 Mar 2017 | INR | 15.75 | 16.1 | 15.55 | 15.71 | 15.71 | -0.52 (-3.20%) | 854,268 |
| 8 Mar 2017 | INR | 16 | 16.5 | 15.55 | 16.23 | 16.23 | +0.23 (+1.44%) | 1,094,429 |
| 7 Mar 2017 | INR | 15.96 | 16.14 | 15.85 | 16 | 16 | +0.2 (+1.27%) | 906,313 |
| 6 Mar 2017 | INR | 16.1 | 16.5 | 15.55 | 15.8 | 15.8 | -0.22 (-1.37%) | 489,972 |
| 3 Mar 2017 | INR | 15.55 | 16.1 | 15.45 | 16.02 | 16.02 | +0.62 (+4.03%) | 1,416,823 |
| 2 Mar 2017 | INR | 15.3 | 15.5 | 15.25 | 15.4 | 15.4 | +0.27 (+1.78%) | 1,175,236 |
| 1 Mar 2017 | INR | 15.3 | 15.3 | 14.8 | 15.13 | 15.13 | +0.53 (+3.63%) | 206,023 |
| 28 Feb 2017 | INR | 14 | 15.4 | 14 | 14.6 | 14.6 | -0.1 (-0.68%) | 522,364 |
| 27 Feb 2017 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.35 (-2.33%) | 41,689 |
| 23 Feb 2017 | INR | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 22,662 |
| 22 Feb 2017 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.8 (-4.82%) | 2,395 |
| 21 Feb 2017 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 12,413 |
| 20 Feb 2017 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 8,785 |
| 17 Feb 2017 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.45 (-2.39%) | 3,935 |
| 16 Feb 2017 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 16,030 |
| 15 Feb 2017 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 19,956 |
| 14 Feb 2017 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 10,343 |
