| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 32.95 | 33.2 | 32.7 | 33.05 | 33.05 | 0.0 (0.0%) | 13,117 |
| 31 Mar 2017 | INR | 33.9 | 33.9 | 32.45 | 33.05 | 33.05 | -0.35 (-1.05%) | 34,837 |
| 30 Mar 2017 | INR | 32.2 | 33.5 | 32.2 | 33.4 | 33.4 | +1.25 (+3.89%) | 17,361 |
| 29 Mar 2017 | INR | 32.35 | 32.95 | 31.95 | 32.15 | 32.15 | +0.05 (+0.16%) | 29,055 |
| 28 Mar 2017 | INR | 32.85 | 33.15 | 32 | 32.1 | 32.1 | -0.3 (-0.93%) | 6,569 |
| 27 Mar 2017 | INR | 33.75 | 34.1 | 32.2 | 32.4 | 32.4 | -0.6 (-1.82%) | 22,751 |
| 24 Mar 2017 | INR | 32.75 | 34.4 | 32.5 | 33 | 33 | +0.7 (+2.17%) | 25,882 |
| 23 Mar 2017 | INR | 31.3 | 32.6 | 31.3 | 32.3 | 32.3 | +0.85 (+2.70%) | 21,802 |
| 22 Mar 2017 | INR | 32 | 32.5 | 31.25 | 31.45 | 31.45 | -0.75 (-2.33%) | 32,812 |
| 21 Mar 2017 | INR | 31.95 | 32.35 | 31.75 | 32.2 | 32.2 | +0.2 (+0.63%) | 22,353 |
| 20 Mar 2017 | INR | 33 | 34.7 | 31.8 | 32 | 32 | +0.05 (+0.16%) | 159,344 |
| 17 Mar 2017 | INR | 32.25 | 32.5 | 31.95 | 31.95 | 31.95 | -0.2 (-0.62%) | 14,857 |
| 16 Mar 2017 | INR | 31.95 | 32.65 | 31.6 | 32.15 | 32.15 | +0.2 (+0.63%) | 16,606 |
| 15 Mar 2017 | INR | 31.2 | 32.1 | 31.2 | 31.95 | 31.95 | +0.3 (+0.95%) | 19,621 |
| 14 Mar 2017 | INR | 32.25 | 32.25 | 30.85 | 31.65 | 31.65 | +0.15 (+0.48%) | 7,135 |
| 10 Mar 2017 | INR | 31 | 31.7 | 31 | 31.5 | 31.5 | +0.35 (+1.12%) | 9,195 |
| 9 Mar 2017 | INR | 31.45 | 31.8 | 30.7 | 31.15 | 31.15 | -0.75 (-2.35%) | 19,503 |
| 8 Mar 2017 | INR | 32 | 32.3 | 31 | 31.9 | 31.9 | -0.4 (-1.24%) | 9,975 |
| 7 Mar 2017 | INR | 32.05 | 32.75 | 32.05 | 32.3 | 32.3 | -0.45 (-1.37%) | 8,462 |
| 6 Mar 2017 | INR | 33.3 | 33.5 | 32.4 | 32.75 | 32.75 | -0.85 (-2.53%) | 14,830 |
| 3 Mar 2017 | INR | 34.1 | 34.2 | 33 | 33.6 | 33.6 | +0.3 (+0.90%) | 33,716 |
| 2 Mar 2017 | INR | 32.8 | 34.65 | 32.15 | 33.3 | 33.3 | +0.4 (+1.22%) | 105,839 |
| 1 Mar 2017 | INR | 32 | 33 | 32 | 32.9 | 32.9 | +0.8 (+2.49%) | 19,982 |
| 28 Feb 2017 | INR | 32 | 32.4 | 32 | 32.1 | 32.1 | +0.2 (+0.63%) | 11,530 |
| 27 Feb 2017 | INR | 32.05 | 32.3 | 31.7 | 31.9 | 31.9 | +0.1 (+0.31%) | 17,092 |
| 23 Feb 2017 | INR | 32.95 | 33.5 | 31.5 | 31.8 | 31.8 | -1.05 (-3.20%) | 22,509 |
| 22 Feb 2017 | INR | 33.4 | 33.75 | 32.65 | 32.85 | 32.85 | -0.85 (-2.52%) | 12,063 |
| 21 Feb 2017 | INR | 34.1 | 34.5 | 33.5 | 33.7 | 33.7 | -0.1 (-0.30%) | 6,730 |
| 20 Feb 2017 | INR | 33.3 | 34.3 | 33.3 | 33.8 | 33.8 | +0.15 (+0.45%) | 23,511 |
| 17 Feb 2017 | INR | 33.6 | 33.9 | 33.45 | 33.65 | 33.65 | -0.3 (-0.88%) | 2,669 |
