| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | INR | 19.5 | 22.8 | 19.5 | 21.75 | 21.75 | +0.9 (+4.32%) | 299 |
| 27 Mar 2017 | INR | 21.2 | 22.85 | 19.8 | 20.85 | 20.85 | -1.15 (-5.23%) | 2,186 |
| 24 Mar 2017 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 867 |
| 23 Mar 2017 | INR | 23 | 24.95 | 21.15 | 22 | 22 | -0.85 (-3.72%) | 1,140 |
| 22 Mar 2017 | INR | 21.55 | 23.7 | 21.55 | 22.85 | 22.85 | +1.2 (+5.54%) | 2,410 |
| 21 Mar 2017 | INR | 22.95 | 22.95 | 21.6 | 21.65 | 21.65 | -0.45 (-2.04%) | 56 |
| 20 Mar 2017 | INR | 22 | 24 | 21.95 | 22.1 | 22.1 | -0.95 (-4.12%) | 111 |
| 17 Mar 2017 | INR | 21.4 | 23.9 | 21 | 23.05 | 23.05 | +1.1 (+5.01%) | 4,456 |
| 16 Mar 2017 | INR | 21.8 | 23.5 | 21.5 | 21.95 | 21.95 | -0.1 (-0.45%) | 624 |
| 15 Mar 2017 | INR | 21.45 | 22.15 | 21.45 | 22.05 | 22.05 | -1.1 (-4.75%) | 28 |
| 14 Mar 2017 | INR | 21 | 23.9 | 21 | 23.15 | 23.15 | +1.05 (+4.75%) | 12,552 |
| 10 Mar 2017 | INR | 20.05 | 23 | 20.05 | 22.1 | 22.1 | +0.45 (+2.08%) | 121 |
| 9 Mar 2017 | INR | 21.25 | 21.65 | 21.25 | 21.65 | 21.65 | -0.4 (-1.81%) | 600 |
| 8 Mar 2017 | INR | 21.2 | 23.95 | 21.2 | 22.05 | 22.05 | +0.5 (+2.32%) | 1,005 |
| 7 Mar 2017 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.35 (-1.60%) | 0 |
| 6 Mar 2017 | INR | 24 | 24 | 21.2 | 21.9 | 21.9 | -0.6 (-2.67%) | 5,147 |
| 3 Mar 2017 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | -1.45 (-6.05%) | 25 |
| 2 Mar 2017 | INR | 24 | 24.6 | 21.5 | 23.95 | 23.95 | +0.95 (+4.13%) | 5,822 |
| 1 Mar 2017 | INR | 25 | 25 | 21.6 | 23 | 23 | -0.6 (-2.54%) | 14,565 |
| 28 Feb 2017 | INR | 23.6 | 25.4 | 23.25 | 23.6 | 23.6 | -1.85 (-7.27%) | 4,896 |
| 27 Feb 2017 | INR | 23.6 | 25.65 | 23 | 25.45 | 25.45 | +1.5 (+6.26%) | 1,949 |
| 23 Feb 2017 | INR | 26 | 26 | 23.8 | 23.95 | 23.95 | -2.05 (-7.88%) | 29,683 |
| 22 Feb 2017 | INR | 26.45 | 26.85 | 25 | 26 | 26 | +1.2 (+4.84%) | 20,214 |
| 21 Feb 2017 | INR | 22.7 | 24.8 | 22.6 | 24.8 | 24.8 | +2.25 (+9.98%) | 26,173 |
| 20 Feb 2017 | INR | 23 | 24 | 22.5 | 22.55 | 22.55 | -0.4 (-1.74%) | 430 |
| 17 Feb 2017 | INR | 24.6 | 24.6 | 22.15 | 22.95 | 22.95 | -0.6 (-2.55%) | 8,614 |
| 16 Feb 2017 | INR | 24.95 | 25.45 | 23 | 23.55 | 23.55 | +0.3 (+1.29%) | 15,956 |
| 15 Feb 2017 | INR | 23.75 | 25.35 | 23 | 23.25 | 23.25 | -0.85 (-3.53%) | 227 |
| 14 Feb 2017 | INR | 22.65 | 26.65 | 22.65 | 24.1 | 24.1 | -0.6 (-2.43%) | 3,691 |
| 13 Feb 2017 | INR | 25 | 26.25 | 23.15 | 24.7 | 24.7 | +0.8 (+3.35%) | 47,957 |
