| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 30.2 | 30.95 | 28.1 | 30.5 | 30.5 | +1.45 (+4.99%) | 188,997 |
| 5 Apr 2017 | INR | 27.35 | 30 | 26.8 | 29.05 | 29.05 | +2.3 (+8.60%) | 183,956 |
| 3 Apr 2017 | INR | 26.9 | 27.05 | 26.4 | 26.75 | 26.75 | +0.3 (+1.13%) | 36,030 |
| 31 Mar 2017 | INR | 27 | 27 | 26.25 | 26.45 | 26.45 | -0.1 (-0.38%) | 69,610 |
| 30 Mar 2017 | INR | 26.95 | 27.2 | 26.2 | 26.55 | 26.55 | -0.1 (-0.38%) | 49,232 |
| 29 Mar 2017 | INR | 26.65 | 26.95 | 25.65 | 26.65 | 26.65 | +0.65 (+2.50%) | 44,859 |
| 28 Mar 2017 | INR | 27 | 27 | 25.35 | 26 | 26 | -0.1 (-0.38%) | 85,732 |
| 27 Mar 2017 | INR | 27 | 27 | 25.65 | 26.1 | 26.1 | -0.2 (-0.76%) | 191,544 |
| 24 Mar 2017 | INR | 27 | 27.15 | 26.3 | 26.3 | 26.3 | -0.75 (-2.77%) | 127,944 |
| 23 Mar 2017 | INR | 27.5 | 28 | 27 | 27.05 | 27.05 | +0.4 (+1.50%) | 100,707 |
| 22 Mar 2017 | INR | 26.6 | 27 | 26.1 | 26.65 | 26.65 | -0.05 (-0.19%) | 132,877 |
| 21 Mar 2017 | INR | 27.5 | 27.95 | 26.6 | 26.7 | 26.7 | -1.05 (-3.78%) | 104,217 |
| 20 Mar 2017 | INR | 28 | 28.3 | 27.5 | 27.75 | 27.75 | -0.8 (-2.80%) | 103,889 |
| 17 Mar 2017 | INR | 28 | 29.5 | 27.65 | 28.55 | 28.55 | +0.3 (+1.06%) | 112,931 |
| 16 Mar 2017 | INR | 26.9 | 29 | 26.9 | 28.25 | 28.25 | +0.85 (+3.10%) | 187,437 |
| 15 Mar 2017 | INR | 28.75 | 28.75 | 27.1 | 27.4 | 27.4 | -0.8 (-2.84%) | 236,047 |
| 14 Mar 2017 | INR | 27.6 | 28.5 | 26.6 | 28.2 | 28.2 | +1.75 (+6.62%) | 196,643 |
| 10 Mar 2017 | INR | 27.7 | 27.75 | 26.3 | 26.45 | 26.45 | -0.1 (-0.38%) | 123,580 |
| 9 Mar 2017 | INR | 26.05 | 27.9 | 25 | 26.55 | 26.55 | +0.1 (+0.38%) | 234,921 |
| 8 Mar 2017 | INR | 27.1 | 27.2 | 26.1 | 26.45 | 26.45 | -0.75 (-2.76%) | 180,451 |
| 7 Mar 2017 | INR | 28 | 28.65 | 27.1 | 27.2 | 27.2 | -0.65 (-2.33%) | 152,028 |
| 6 Mar 2017 | INR | 29.45 | 29.75 | 27.65 | 27.85 | 27.85 | -1.45 (-4.95%) | 263,589 |
| 3 Mar 2017 | INR | 26.95 | 29.85 | 26.05 | 29.3 | 29.3 | +2.1 (+7.72%) | 319,799 |
| 2 Mar 2017 | INR | 29.15 | 29.15 | 26.95 | 27.2 | 27.2 | -1.35 (-4.73%) | 200,570 |
| 1 Mar 2017 | INR | 29.5 | 30.15 | 28.25 | 28.55 | 28.55 | -1 (-3.38%) | 196,132 |
| 28 Feb 2017 | INR | 29 | 30.9 | 28.25 | 29.55 | 29.55 | +1.55 (+5.54%) | 862,272 |
| 27 Feb 2017 | INR | 24.15 | 28 | 24.15 | 28 | 28 | +4.65 (+19.91%) | 745,296 |
| 23 Feb 2017 | INR | 23 | 23.5 | 22.9 | 23.35 | 23.35 | +0.45 (+1.97%) | 20,097 |
| 22 Feb 2017 | INR | 23.4 | 23.45 | 22.7 | 22.9 | 22.9 | -0.1 (-0.43%) | 20,876 |
| 21 Feb 2017 | INR | 23.05 | 23.45 | 22.8 | 23 | 23 | +0.05 (+0.22%) | 49,601 |
