| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 35 | 35.8 | 34 | 35.5 | 35.5 | +0.95 (+2.75%) | 385,081 |
| 31 Mar 2017 | INR | 33.1 | 35.1 | 33.1 | 34.55 | 34.55 | +1.35 (+4.07%) | 696,196 |
| 30 Mar 2017 | INR | 33.1 | 33.75 | 32.2 | 33.2 | 33.2 | +0.5 (+1.53%) | 295,251 |
| 29 Mar 2017 | INR | 32.9 | 34 | 31.75 | 32.7 | 32.7 | -0.05 (-0.15%) | 638,867 |
| 28 Mar 2017 | INR | 33.35 | 33.95 | 32.55 | 32.75 | 32.75 | -0.55 (-1.65%) | 329,968 |
| 27 Mar 2017 | INR | 31.6 | 34.15 | 31.6 | 33.3 | 33.3 | +2.3 (+7.42%) | 1,443,016 |
| 24 Mar 2017 | INR | 30.6 | 31.6 | 30.6 | 31 | 31 | +0.6 (+1.97%) | 329,825 |
| 23 Mar 2017 | INR | 29.95 | 30.8 | 29.95 | 30.4 | 30.4 | +0.5 (+1.67%) | 218,336 |
| 22 Mar 2017 | INR | 30.65 | 30.65 | 29.5 | 29.9 | 29.9 | -0.55 (-1.81%) | 218,086 |
| 21 Mar 2017 | INR | 29.9 | 30.75 | 29.7 | 30.45 | 30.45 | +0.85 (+2.87%) | 459,181 |
| 20 Mar 2017 | INR | 28.4 | 29.9 | 28.4 | 29.6 | 29.6 | +1.25 (+4.41%) | 413,791 |
| 17 Mar 2017 | INR | 28.1 | 29.4 | 28.1 | 28.35 | 28.35 | -0.6 (-2.07%) | 210,919 |
| 16 Mar 2017 | INR | 28.25 | 29.8 | 28.25 | 28.95 | 28.95 | +0.8 (+2.84%) | 388,833 |
| 15 Mar 2017 | INR | 28 | 28.25 | 27.7 | 28.15 | 28.15 | +0.15 (+0.54%) | 92,385 |
| 14 Mar 2017 | INR | 29 | 29 | 27.9 | 28 | 28 | +0.35 (+1.27%) | 46,006 |
| 10 Mar 2017 | INR | 28.1 | 28.15 | 27.6 | 27.65 | 27.65 | -0.3 (-1.07%) | 84,221 |
| 9 Mar 2017 | INR | 28.15 | 28.35 | 27.65 | 27.95 | 27.95 | -0.25 (-0.89%) | 50,750 |
| 8 Mar 2017 | INR | 29.25 | 29.3 | 28 | 28.2 | 28.2 | +0.45 (+1.62%) | 235,215 |
| 7 Mar 2017 | INR | 27.95 | 28.1 | 27.4 | 27.75 | 27.75 | -0.3 (-1.07%) | 39,747 |
| 6 Mar 2017 | INR | 27.6 | 28.2 | 27.5 | 28.05 | 28.05 | +0.45 (+1.63%) | 69,246 |
| 3 Mar 2017 | INR | 27.7 | 27.85 | 27.35 | 27.6 | 27.6 | -0.05 (-0.18%) | 27,387 |
| 2 Mar 2017 | INR | 28.5 | 28.85 | 27.5 | 27.65 | 27.65 | -0.85 (-2.98%) | 71,379 |
| 1 Mar 2017 | INR | 26.55 | 28.75 | 26.55 | 28.5 | 28.5 | +1.7 (+6.34%) | 147,002 |
| 28 Feb 2017 | INR | 26.85 | 27.35 | 26.7 | 26.8 | 26.8 | -0.05 (-0.19%) | 31,883 |
| 27 Feb 2017 | INR | 27.25 | 27.6 | 26.7 | 26.85 | 26.85 | -0.5 (-1.83%) | 50,835 |
| 23 Feb 2017 | INR | 27.55 | 27.6 | 27.25 | 27.35 | 27.35 | -0.15 (-0.55%) | 24,874 |
| 22 Feb 2017 | INR | 28.1 | 28.1 | 27.4 | 27.5 | 27.5 | -0.45 (-1.61%) | 50,472 |
| 21 Feb 2017 | INR | 28.25 | 28.45 | 27.85 | 27.95 | 27.95 | -0.15 (-0.53%) | 55,413 |
| 20 Feb 2017 | INR | 28.05 | 28.4 | 28 | 28.1 | 28.1 | -0.05 (-0.18%) | 52,105 |
| 17 Feb 2017 | INR | 28.45 | 28.6 | 27.85 | 28.15 | 28.15 | +0.1 (+0.36%) | 119,611 |
