| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 58.1 | 58.8 | 58 | 58.1 | 58.1 | -0.25 (-0.43%) | 97,162 |
| 30 Mar 2017 | INR | 58.2 | 59.8 | 57.8 | 58.35 | 58.35 | +0.55 (+0.95%) | 128,603 |
| 29 Mar 2017 | INR | 58.5 | 58.65 | 57.5 | 57.8 | 57.8 | -0.35 (-0.60%) | 92,823 |
| 28 Mar 2017 | INR | 58.1 | 59.45 | 58 | 58.15 | 58.15 | 0.0 (0.0%) | 105,320 |
| 27 Mar 2017 | INR | 59 | 59.2 | 58.05 | 58.15 | 58.15 | -0.9 (-1.52%) | 107,301 |
| 24 Mar 2017 | INR | 59 | 59.6 | 58.8 | 59.05 | 59.05 | -0.05 (-0.08%) | 97,550 |
| 23 Mar 2017 | INR | 58.5 | 59.55 | 58.5 | 59.1 | 59.1 | +0.55 (+0.94%) | 76,896 |
| 22 Mar 2017 | INR | 59.3 | 59.3 | 58.25 | 58.55 | 58.55 | -0.5 (-0.85%) | 90,174 |
| 21 Mar 2017 | INR | 60.85 | 60.9 | 58.7 | 59.05 | 59.05 | -1.55 (-2.56%) | 126,671 |
| 20 Mar 2017 | INR | 60.4 | 61.2 | 60.2 | 60.6 | 60.6 | +0.15 (+0.25%) | 106,087 |
| 17 Mar 2017 | INR | 60.25 | 61.3 | 59.9 | 60.45 | 60.45 | +0.75 (+1.26%) | 189,652 |
| 16 Mar 2017 | INR | 59.25 | 60.6 | 59.2 | 59.7 | 59.7 | +0.65 (+1.10%) | 132,657 |
| 15 Mar 2017 | INR | 59.1 | 59.6 | 58.7 | 59.05 | 59.05 | +0.35 (+0.60%) | 88,904 |
| 14 Mar 2017 | INR | 59.55 | 59.9 | 58.5 | 58.7 | 58.7 | +0.3 (+0.51%) | 70,823 |
| 10 Mar 2017 | INR | 59.1 | 59.65 | 58 | 58.4 | 58.4 | -0.7 (-1.18%) | 87,136 |
| 9 Mar 2017 | INR | 59.9 | 60.15 | 59 | 59.1 | 59.1 | -0.75 (-1.25%) | 79,002 |
| 8 Mar 2017 | INR | 61 | 61.2 | 59.75 | 59.85 | 59.85 | -0.95 (-1.56%) | 97,852 |
| 7 Mar 2017 | INR | 61.2 | 61.45 | 60.7 | 60.8 | 60.8 | -0.5 (-0.82%) | 37,216 |
| 6 Mar 2017 | INR | 61.2 | 61.6 | 61 | 61.3 | 61.3 | +0.35 (+0.57%) | 44,856 |
| 3 Mar 2017 | INR | 61.45 | 61.9 | 60.75 | 60.95 | 60.95 | -0.6 (-0.97%) | 81,368 |
| 2 Mar 2017 | INR | 63 | 63.3 | 61.3 | 61.55 | 61.55 | -1.3 (-2.07%) | 121,722 |
| 1 Mar 2017 | INR | 62.1 | 63.35 | 62.1 | 62.85 | 62.85 | +0.55 (+0.88%) | 90,607 |
| 28 Feb 2017 | INR | 62.7 | 62.9 | 62.1 | 62.3 | 62.3 | -0.4 (-0.64%) | 75,331 |
| 27 Feb 2017 | INR | 63.1 | 63.45 | 62.55 | 62.7 | 62.7 | -0.45 (-0.71%) | 69,510 |
| 23 Feb 2017 | INR | 63.5 | 63.9 | 62.8 | 63.15 | 63.15 | -0.3 (-0.47%) | 66,196 |
| 22 Feb 2017 | INR | 64 | 64.45 | 63.25 | 63.45 | 63.45 | -0.4 (-0.63%) | 77,540 |
| 21 Feb 2017 | INR | 63.2 | 64.45 | 63.2 | 63.85 | 63.85 | +0.8 (+1.27%) | 108,798 |
| 20 Feb 2017 | INR | 63.2 | 63.75 | 62.9 | 63.05 | 63.05 | +0.1 (+0.16%) | 75,488 |
| 17 Feb 2017 | INR | 63.65 | 63.85 | 62.7 | 62.95 | 62.95 | -0.35 (-0.55%) | 68,313 |
| 16 Feb 2017 | INR | 63 | 63.65 | 62.65 | 63.3 | 63.3 | +0.3 (+0.48%) | 88,814 |
