| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 73.85 | 75.4 | 73 | 73.9 | 73.9 | +0.5 (+0.68%) | 100,560 |
| 31 Mar 2017 | INR | 74.2 | 77 | 72.75 | 73.4 | 73.4 | -0.45 (-0.61%) | 92,405 |
| 30 Mar 2017 | INR | 71.2 | 76.3 | 71.15 | 73.85 | 73.85 | +3.15 (+4.46%) | 276,280 |
| 29 Mar 2017 | INR | 74 | 74 | 70 | 70.7 | 70.7 | -3.6 (-4.85%) | 128,028 |
| 28 Mar 2017 | INR | 73.9 | 77.5 | 73.7 | 74.3 | 74.3 | +1.05 (+1.43%) | 447,538 |
| 27 Mar 2017 | INR | 65.5 | 74.4 | 65 | 73.25 | 73.25 | +9.7 (+15.26%) | 1,200,623 |
| 24 Mar 2017 | INR | 64 | 65.45 | 62.85 | 63.55 | 63.55 | -0.4 (-0.63%) | 52,803 |
| 23 Mar 2017 | INR | 64 | 65.35 | 63.55 | 63.95 | 63.95 | +0.15 (+0.24%) | 57,633 |
| 22 Mar 2017 | INR | 63 | 64.9 | 62.9 | 63.8 | 63.8 | -0.25 (-0.39%) | 52,103 |
| 21 Mar 2017 | INR | 65.5 | 66.5 | 63.7 | 64.05 | 64.05 | -1.6 (-2.44%) | 59,059 |
| 20 Mar 2017 | INR | 64.6 | 66.7 | 64.3 | 65.65 | 65.65 | +1.55 (+2.42%) | 113,998 |
| 17 Mar 2017 | INR | 63.7 | 66 | 62.5 | 64.1 | 64.1 | +0.65 (+1.02%) | 160,427 |
| 16 Mar 2017 | INR | 61.6 | 64 | 61.6 | 63.45 | 63.45 | +2.4 (+3.93%) | 93,335 |
| 15 Mar 2017 | INR | 61.5 | 62.5 | 60 | 61.05 | 61.05 | -0.25 (-0.41%) | 68,366 |
| 14 Mar 2017 | INR | 62.15 | 62.7 | 61.1 | 61.3 | 61.3 | +0.25 (+0.41%) | 14,253 |
| 10 Mar 2017 | INR | 61.85 | 62.1 | 60.6 | 61.05 | 61.05 | +0.05 (+0.08%) | 16,220 |
| 9 Mar 2017 | INR | 62.5 | 62.8 | 60.65 | 61 | 61 | -1.2 (-1.93%) | 35,902 |
| 8 Mar 2017 | INR | 63.7 | 64.05 | 62.05 | 62.2 | 62.2 | -1.4 (-2.20%) | 37,956 |
| 7 Mar 2017 | INR | 65.35 | 65.4 | 63.35 | 63.6 | 63.6 | -1.9 (-2.90%) | 88,647 |
| 6 Mar 2017 | INR | 64.45 | 66.9 | 64.45 | 65.5 | 65.5 | +1.05 (+1.63%) | 144,144 |
| 3 Mar 2017 | INR | 64 | 65.35 | 63.85 | 64.45 | 64.45 | +0.15 (+0.23%) | 56,680 |
| 2 Mar 2017 | INR | 65.85 | 67.9 | 63.85 | 64.3 | 64.3 | -0.75 (-1.15%) | 204,992 |
| 1 Mar 2017 | INR | 63.3 | 66.1 | 63.3 | 65.05 | 65.05 | +1.85 (+2.93%) | 173,921 |
| 28 Feb 2017 | INR | 63.45 | 64.6 | 62.95 | 63.2 | 63.2 | -0.15 (-0.24%) | 45,972 |
| 27 Feb 2017 | INR | 63.95 | 64.5 | 63 | 63.35 | 63.35 | +0.6 (+0.96%) | 42,108 |
| 23 Feb 2017 | INR | 62.6 | 64.65 | 62.1 | 62.75 | 62.75 | +0.1 (+0.16%) | 53,865 |
| 22 Feb 2017 | INR | 64.25 | 64.25 | 62.2 | 62.65 | 62.65 | -1.3 (-2.03%) | 32,005 |
| 21 Feb 2017 | INR | 64.5 | 64.85 | 63.5 | 63.95 | 63.95 | -0.4 (-0.62%) | 35,612 |
| 20 Feb 2017 | INR | 62.9 | 65.25 | 62.9 | 64.35 | 64.35 | +1.7 (+2.71%) | 64,715 |
| 17 Feb 2017 | INR | 63 | 63.95 | 62 | 62.65 | 62.65 | +1.55 (+2.54%) | 78,707 |
