| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | INR | 21.4 | 21.55 | 21 | 21.05 | 21.05 | -0.4 (-1.86%) | 2,481,030 |
| 6 Apr 2017 | INR | 21.7 | 22.1 | 21.2 | 21.45 | 21.45 | -0.35 (-1.61%) | 1,498,889 |
| 5 Apr 2017 | INR | 21.35 | 21.95 | 21.2 | 21.8 | 21.8 | +0.75 (+3.56%) | 2,312,335 |
| 3 Apr 2017 | INR | 20 | 21.45 | 19 | 21.05 | 21.05 | +0.2 (+0.96%) | 8,276,258 |
| 31 Mar 2017 | INR | 22.5 | 22.5 | 20.65 | 20.85 | 20.85 | -1.4 (-6.29%) | 8,818,803 |
| 30 Mar 2017 | INR | 22.35 | 22.65 | 22.2 | 22.25 | 22.25 | +0.1 (+0.45%) | 1,222,478 |
| 29 Mar 2017 | INR | 22.9 | 23.3 | 21.95 | 22.15 | 22.15 | -0.5 (-2.21%) | 3,130,511 |
| 28 Mar 2017 | INR | 22.1 | 22.9 | 21.9 | 22.65 | 22.65 | +0.8 (+3.66%) | 2,490,679 |
| 27 Mar 2017 | INR | 21.85 | 22.4 | 21.5 | 21.85 | 21.85 | +0.05 (+0.23%) | 1,347,709 |
| 24 Mar 2017 | INR | 21.8 | 22.65 | 21.7 | 21.8 | 21.8 | 0.0 (0.0%) | 3,231,535 |
| 23 Mar 2017 | INR | 20.2 | 23.1 | 20.2 | 21.8 | 21.8 | +1.5 (+7.39%) | 14,309,941 |
| 22 Mar 2017 | INR | 20.1 | 20.6 | 19.6 | 20.3 | 20.3 | 0.0 (0.0%) | 2,138,476 |
| 21 Mar 2017 | INR | 20.25 | 21 | 20.15 | 20.3 | 20.3 | +0.2 (+1.00%) | 2,611,348 |
| 20 Mar 2017 | INR | 20.5 | 20.55 | 19.9 | 20.1 | 20.1 | -0.35 (-1.71%) | 1,646,436 |
| 17 Mar 2017 | INR | 21 | 21.1 | 20.2 | 20.45 | 20.45 | -0.4 (-1.92%) | 1,203,695 |
| 16 Mar 2017 | INR | 21.25 | 21.3 | 20.75 | 20.85 | 20.85 | -0.15 (-0.71%) | 919,901 |
| 15 Mar 2017 | INR | 21.45 | 21.55 | 20.85 | 21 | 21 | -0.3 (-1.41%) | 1,262,653 |
| 14 Mar 2017 | INR | 21.9 | 21.9 | 21.2 | 21.3 | 21.3 | +0.15 (+0.71%) | 1,520,262 |
| 10 Mar 2017 | INR | 21.7 | 21.9 | 21 | 21.15 | 21.15 | -0.3 (-1.40%) | 1,635,689 |
| 9 Mar 2017 | INR | 21.85 | 22.35 | 21.3 | 21.45 | 21.45 | -0.45 (-2.05%) | 2,936,968 |
| 8 Mar 2017 | INR | 21.6 | 22.3 | 21.6 | 21.9 | 21.9 | +0.5 (+2.34%) | 5,664,330 |
| 7 Mar 2017 | INR | 22 | 22.1 | 21.1 | 21.4 | 21.4 | -0.45 (-2.06%) | 2,345,427 |
| 6 Mar 2017 | INR | 21.3 | 22.4 | 21.25 | 21.85 | 21.85 | +0.8 (+3.80%) | 5,557,262 |
| 3 Mar 2017 | INR | 19.85 | 21.5 | 19.6 | 21.05 | 21.05 | +1.05 (+5.25%) | 5,228,847 |
| 2 Mar 2017 | INR | 21.6 | 21.9 | 19.7 | 20 | 20 | -1.3 (-6.10%) | 6,630,695 |
| 1 Mar 2017 | INR | 19.5 | 21.7 | 19.5 | 21.3 | 21.3 | +2 (+10.36%) | 12,640,903 |
| 28 Feb 2017 | INR | 18.45 | 19.8 | 18.25 | 19.3 | 19.3 | +1.05 (+5.75%) | 8,794,266 |
| 27 Feb 2017 | INR | 17.7 | 18.6 | 17.5 | 18.25 | 18.25 | +0.55 (+3.11%) | 4,824,256 |
| 23 Feb 2017 | INR | 18 | 18.1 | 17.55 | 17.7 | 17.7 | -0.15 (-0.84%) | 417,724 |
| 22 Feb 2017 | INR | 18.3 | 18.35 | 17.8 | 17.85 | 17.85 | -0.4 (-2.19%) | 855,382 |
