| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 52.2 | 57.3 | 52.05 | 56.7 | 56.7 | +4.4 (+8.41%) | 1,705,759 |
| 31 Mar 2017 | INR | 52.2 | 53.2 | 51.9 | 52.3 | 52.3 | +0.25 (+0.48%) | 328,297 |
| 30 Mar 2017 | INR | 51.4 | 52.25 | 51.4 | 52.05 | 52.05 | +0.9 (+1.76%) | 290,453 |
| 29 Mar 2017 | INR | 52.8 | 52.9 | 51 | 51.15 | 51.15 | -1.2 (-2.29%) | 518,134 |
| 28 Mar 2017 | INR | 52.6 | 53.4 | 52.15 | 52.35 | 52.35 | +0.05 (+0.10%) | 311,289 |
| 27 Mar 2017 | INR | 53.3 | 53.5 | 52.1 | 52.3 | 52.3 | -0.95 (-1.78%) | 202,245 |
| 24 Mar 2017 | INR | 54 | 54.9 | 53 | 53.25 | 53.25 | -0.7 (-1.30%) | 317,558 |
| 23 Mar 2017 | INR | 54.25 | 54.8 | 53.8 | 53.95 | 53.95 | 0.0 (0.0%) | 220,248 |
| 22 Mar 2017 | INR | 52.75 | 55.2 | 52.7 | 53.95 | 53.95 | +1.55 (+2.96%) | 941,221 |
| 21 Mar 2017 | INR | 52.3 | 52.8 | 51.5 | 52.4 | 52.4 | +0.25 (+0.48%) | 252,529 |
| 20 Mar 2017 | INR | 52.35 | 52.9 | 52 | 52.15 | 52.15 | -0.35 (-0.67%) | 189,486 |
| 17 Mar 2017 | INR | 53.25 | 53.5 | 52.2 | 52.5 | 52.5 | -0.6 (-1.13%) | 197,835 |
| 16 Mar 2017 | INR | 52.05 | 53.9 | 52.05 | 53.1 | 53.1 | +1.2 (+2.31%) | 416,055 |
| 15 Mar 2017 | INR | 52.55 | 52.8 | 51.55 | 51.9 | 51.9 | -0.2 (-0.38%) | 322,568 |
| 14 Mar 2017 | INR | 53.85 | 53.85 | 52.05 | 52.1 | 52.1 | +0.1 (+0.19%) | 254,388 |
| 10 Mar 2017 | INR | 52.9 | 53 | 51.7 | 52 | 52 | 0.0 (0.0%) | 329,472 |
| 9 Mar 2017 | INR | 53.15 | 53.15 | 51.8 | 52 | 52 | -0.65 (-1.23%) | 292,497 |
| 8 Mar 2017 | INR | 53.35 | 53.8 | 52.45 | 52.65 | 52.65 | -0.7 (-1.31%) | 363,656 |
| 7 Mar 2017 | INR | 53.8 | 54.15 | 53.2 | 53.35 | 53.35 | -0.4 (-0.74%) | 587,792 |
| 6 Mar 2017 | INR | 54.1 | 55.2 | 53.55 | 53.75 | 53.75 | 0.0 (0.0%) | 468,467 |
| 3 Mar 2017 | INR | 53.85 | 54.35 | 53.5 | 53.75 | 53.75 | -0.5 (-0.92%) | 433,791 |
| 2 Mar 2017 | INR | 55.75 | 56.65 | 53.95 | 54.25 | 54.25 | -1.3 (-2.34%) | 689,838 |
| 1 Mar 2017 | INR | 54.35 | 56.15 | 54.15 | 55.55 | 55.55 | +1.6 (+2.97%) | 616,784 |
| 28 Feb 2017 | INR | 54.25 | 54.65 | 53.75 | 53.95 | 53.95 | -0.1 (-0.19%) | 248,006 |
| 27 Feb 2017 | INR | 54.7 | 54.9 | 53.85 | 54.05 | 54.05 | -0.25 (-0.46%) | 253,472 |
| 23 Feb 2017 | INR | 55 | 55.35 | 54.15 | 54.3 | 54.3 | -0.4 (-0.73%) | 280,116 |
| 22 Feb 2017 | INR | 55.55 | 56.2 | 54.45 | 54.7 | 54.7 | -0.85 (-1.53%) | 418,761 |
| 21 Feb 2017 | INR | 55.4 | 56.3 | 55.25 | 55.55 | 55.55 | +0.25 (+0.45%) | 282,131 |
| 20 Feb 2017 | INR | 54.45 | 56.4 | 54.45 | 55.3 | 55.3 | +0.9 (+1.65%) | 560,905 |
| 17 Feb 2017 | INR | 55 | 55.45 | 54.25 | 54.4 | 54.4 | -0.3 (-0.55%) | 307,763 |
