| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 9.49 | 10.48 | 9.45 | 9.83 | 9.83 | +0.56 (+6.04%) | 1,268,033 |
| 30 Mar 2017 | INR | 7.77 | 9.32 | 7.76 | 9.27 | 9.27 | +1.5 (+19.31%) | 1,368,938 |
| 29 Mar 2017 | INR | 8.1 | 8.1 | 7.75 | 7.77 | 7.77 | -0.15 (-1.89%) | 233,410 |
| 28 Mar 2017 | INR | 7.95 | 8.09 | 7.75 | 7.92 | 7.92 | -0.03 (-0.38%) | 120,660 |
| 27 Mar 2017 | INR | 8.18 | 8.18 | 7.86 | 7.95 | 7.95 | -0.24 (-2.93%) | 212,086 |
| 24 Mar 2017 | INR | 8.35 | 8.55 | 8.12 | 8.19 | 8.19 | -0.3 (-3.53%) | 282,954 |
| 23 Mar 2017 | INR | 8.58 | 8.68 | 8.46 | 8.49 | 8.49 | -0.02 (-0.24%) | 139,460 |
| 22 Mar 2017 | INR | 8.88 | 8.88 | 8.43 | 8.51 | 8.51 | -0.27 (-3.08%) | 240,488 |
| 21 Mar 2017 | INR | 9.18 | 9.4 | 8.52 | 8.78 | 8.78 | -0.46 (-4.98%) | 526,249 |
| 20 Mar 2017 | INR | 9.27 | 9.45 | 9.1 | 9.24 | 9.24 | +0.04 (+0.43%) | 244,642 |
| 17 Mar 2017 | INR | 9.3 | 9.49 | 9.1 | 9.2 | 9.2 | -0.08 (-0.86%) | 414,722 |
| 16 Mar 2017 | INR | 9.34 | 9.35 | 9.01 | 9.28 | 9.28 | +0.26 (+2.88%) | 488,998 |
| 15 Mar 2017 | INR | 9.18 | 9.27 | 8.81 | 9.02 | 9.02 | +0.14 (+1.58%) | 527,563 |
| 14 Mar 2017 | INR | 8.5 | 9.45 | 8.17 | 8.88 | 8.88 | +0.58 (+6.99%) | 714,873 |
| 10 Mar 2017 | INR | 8.55 | 8.55 | 8.25 | 8.3 | 8.3 | -0.26 (-3.04%) | 360,225 |
| 9 Mar 2017 | INR | 8.8 | 9.05 | 8.5 | 8.56 | 8.56 | -0.31 (-3.49%) | 363,730 |
| 8 Mar 2017 | INR | 9.26 | 9.27 | 8.75 | 8.87 | 8.87 | -0.36 (-3.90%) | 417,688 |
| 7 Mar 2017 | INR | 9.34 | 9.45 | 9.1 | 9.23 | 9.23 | -0.02 (-0.22%) | 401,053 |
| 6 Mar 2017 | INR | 9.05 | 9.3 | 8.9 | 9.25 | 9.25 | +0.34 (+3.82%) | 545,993 |
| 3 Mar 2017 | INR | 9.02 | 9.25 | 8.55 | 8.91 | 8.91 | -0.11 (-1.22%) | 441,443 |
| 2 Mar 2017 | INR | 8.83 | 9.58 | 8.72 | 9.02 | 9.02 | +0.31 (+3.56%) | 1,683,277 |
| 1 Mar 2017 | INR | 8.05 | 9.1 | 8 | 8.71 | 8.71 | +0.84 (+10.67%) | 2,263,684 |
| 28 Feb 2017 | INR | 7.73 | 8.03 | 7.62 | 7.87 | 7.87 | +0.14 (+1.81%) | 351,426 |
| 27 Feb 2017 | INR | 7.05 | 7.98 | 7.05 | 7.73 | 7.73 | +0.65 (+9.18%) | 816,702 |
| 23 Feb 2017 | INR | 7.2 | 7.3 | 7.01 | 7.08 | 7.08 | -0.08 (-1.12%) | 141,715 |
| 22 Feb 2017 | INR | 7.11 | 7.35 | 7.01 | 7.16 | 7.16 | 0.0 (0.0%) | 209,030 |
| 21 Feb 2017 | INR | 7.49 | 7.52 | 7.1 | 7.16 | 7.16 | -0.26 (-3.50%) | 188,803 |
| 20 Feb 2017 | INR | 7.35 | 7.56 | 7.22 | 7.42 | 7.42 | +0.27 (+3.78%) | 569,582 |
| 17 Feb 2017 | INR | 6.51 | 7.49 | 6.51 | 7.15 | 7.15 | +0.76 (+11.89%) | 1,067,617 |
| 16 Feb 2017 | INR | 6.28 | 6.48 | 6.22 | 6.39 | 6.39 | +0.15 (+2.40%) | 69,475 |
