| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 74.05 | 76.95 | 74.05 | 74.45 | 74.45 | -2.4 (-3.12%) | 3,644 |
| 30 Mar 2017 | INR | 74.35 | 77 | 73.85 | 76.85 | 76.85 | +0.35 (+0.46%) | 8,504 |
| 29 Mar 2017 | INR | 77.5 | 80 | 76.5 | 76.5 | 76.5 | -0.55 (-0.71%) | 7,454 |
| 28 Mar 2017 | INR | 75.1 | 77.5 | 75.1 | 77.05 | 77.05 | +0.7 (+0.92%) | 4,940 |
| 27 Mar 2017 | INR | 74.1 | 77 | 74.1 | 76.35 | 76.35 | +1.85 (+2.48%) | 11,078 |
| 24 Mar 2017 | INR | 78 | 78 | 73 | 74.5 | 74.5 | -2.2 (-2.87%) | 19,030 |
| 23 Mar 2017 | INR | 75.15 | 77 | 75.1 | 76.7 | 76.7 | +0.15 (+0.20%) | 4,657 |
| 22 Mar 2017 | INR | 80 | 80 | 73.5 | 76.55 | 76.55 | -0.45 (-0.58%) | 1,991 |
| 21 Mar 2017 | INR | 74.2 | 78.2 | 74.2 | 77 | 77 | -0.4 (-0.52%) | 4,160 |
| 20 Mar 2017 | INR | 78 | 80 | 75.35 | 77.4 | 77.4 | -0.8 (-1.02%) | 7,239 |
| 17 Mar 2017 | INR | 82 | 83.3 | 75.4 | 78.2 | 78.2 | -1.15 (-1.45%) | 17,004 |
| 16 Mar 2017 | INR | 84 | 85 | 79.35 | 79.35 | 79.35 | -4.15 (-4.97%) | 19,185 |
| 15 Mar 2017 | INR | 80.05 | 86.05 | 78.85 | 83.5 | 83.5 | +2.55 (+3.15%) | 146,769 |
| 14 Mar 2017 | INR | 70.3 | 82 | 70.2 | 80.95 | 80.95 | +10.95 (+15.64%) | 180,317 |
| 10 Mar 2017 | INR | 72.5 | 72.5 | 70 | 70 | 70 | -2.85 (-3.91%) | 1,242 |
| 9 Mar 2017 | INR | 70 | 74.75 | 70 | 72.85 | 72.85 | +2.95 (+4.22%) | 31,959 |
| 8 Mar 2017 | INR | 68.25 | 74.8 | 66.3 | 69.9 | 69.9 | +3.35 (+5.03%) | 20,007 |
| 7 Mar 2017 | INR | 66.1 | 67.5 | 64.4 | 66.55 | 66.55 | -0.75 (-1.11%) | 15,056 |
| 6 Mar 2017 | INR | 67.2 | 68.15 | 67 | 67.3 | 67.3 | +0.3 (+0.45%) | 226 |
| 3 Mar 2017 | INR | 67.5 | 68.3 | 67 | 67 | 67 | -0.5 (-0.74%) | 322 |
| 2 Mar 2017 | INR | 68 | 68 | 67.5 | 67.5 | 67.5 | -0.05 (-0.07%) | 644 |
| 1 Mar 2017 | INR | 68 | 69 | 67.35 | 67.55 | 67.55 | -0.45 (-0.66%) | 4,996 |
| 28 Feb 2017 | INR | 67.25 | 74 | 67.25 | 68 | 68 | -0.1 (-0.15%) | 1,429 |
| 27 Feb 2017 | INR | 69 | 69.2 | 68 | 68.1 | 68.1 | -1.15 (-1.66%) | 3,697 |
| 23 Feb 2017 | INR | 71.2 | 71.2 | 68.55 | 69.25 | 69.25 | +1.25 (+1.84%) | 6,605 |
| 22 Feb 2017 | INR | 70.5 | 70.5 | 68 | 68 | 68 | -0.6 (-0.87%) | 2,693 |
| 21 Feb 2017 | INR | 69 | 69.9 | 68.6 | 68.6 | 68.6 | -0.4 (-0.58%) | 1,350 |
| 20 Feb 2017 | INR | 69 | 70 | 69 | 69 | 69 | -0.55 (-0.79%) | 900 |
| 17 Feb 2017 | INR | 70 | 71.25 | 68.55 | 69.55 | 69.55 | +0.75 (+1.09%) | 4,679 |
| 16 Feb 2017 | INR | 69.7 | 69.7 | 68 | 68.8 | 68.8 | +0.3 (+0.44%) | 1,346 |
