| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 24.25 | 25.2 | 23.95 | 24.35 | 24.35 | -0.25 (-1.02%) | 43,798 |
| 31 Mar 2017 | INR | 24.4 | 24.95 | 24 | 24.6 | 24.6 | +0.8 (+3.36%) | 71,179 |
| 30 Mar 2017 | INR | 23.7 | 24.35 | 23.6 | 23.8 | 23.8 | +0.15 (+0.63%) | 39,896 |
| 29 Mar 2017 | INR | 24.4 | 24.4 | 23.55 | 23.65 | 23.65 | -0.5 (-2.07%) | 30,592 |
| 28 Mar 2017 | INR | 24.2 | 24.45 | 24 | 24.15 | 24.15 | -0.15 (-0.62%) | 77,612 |
| 27 Mar 2017 | INR | 24.05 | 25 | 24.05 | 24.3 | 24.3 | -0.5 (-2.02%) | 42,919 |
| 24 Mar 2017 | INR | 25.2 | 25.5 | 24.6 | 24.8 | 24.8 | +0.5 (+2.06%) | 72,402 |
| 23 Mar 2017 | INR | 23.75 | 24.8 | 23.75 | 24.3 | 24.3 | +0.3 (+1.25%) | 6,943 |
| 22 Mar 2017 | INR | 24.45 | 24.45 | 23.9 | 24 | 24 | -0.1 (-0.41%) | 15,943 |
| 21 Mar 2017 | INR | 24.7 | 24.75 | 24 | 24.1 | 24.1 | -0.45 (-1.83%) | 132,439 |
| 20 Mar 2017 | INR | 26.2 | 26.2 | 24.45 | 24.55 | 24.55 | -0.7 (-2.77%) | 29,075 |
| 17 Mar 2017 | INR | 25.25 | 25.25 | 24.9 | 25.25 | 25.25 | +1.2 (+4.99%) | 106,975 |
| 16 Mar 2017 | INR | 24.3 | 24.4 | 23.7 | 24.05 | 24.05 | +0.1 (+0.42%) | 13,327 |
| 15 Mar 2017 | INR | 24.9 | 24.9 | 23.6 | 23.95 | 23.95 | -0.4 (-1.64%) | 17,459 |
| 14 Mar 2017 | INR | 25.1 | 25.2 | 23.5 | 24.35 | 24.35 | +0.35 (+1.46%) | 89,798 |
| 10 Mar 2017 | INR | 24 | 24.5 | 24 | 24 | 24 | -0.05 (-0.21%) | 19,510 |
| 9 Mar 2017 | INR | 24.8 | 24.8 | 23.95 | 24.05 | 24.05 | -0.25 (-1.03%) | 12,853 |
| 8 Mar 2017 | INR | 24.55 | 24.85 | 24.2 | 24.3 | 24.3 | -0.4 (-1.62%) | 18,378 |
| 7 Mar 2017 | INR | 26.3 | 26.3 | 24.6 | 24.7 | 24.7 | -0.85 (-3.33%) | 24,685 |
| 6 Mar 2017 | INR | 26.1 | 26.55 | 24.35 | 25.55 | 25.55 | +0.25 (+0.99%) | 134,217 |
| 3 Mar 2017 | INR | 25.1 | 25.5 | 24.9 | 25.3 | 25.3 | -0.65 (-2.50%) | 28,370 |
| 2 Mar 2017 | INR | 24.25 | 26.35 | 24.2 | 25.95 | 25.95 | +0.85 (+3.39%) | 113,155 |
| 1 Mar 2017 | INR | 25.9 | 25.9 | 24 | 25.1 | 25.1 | 0.0 (0.0%) | 23,554 |
| 28 Feb 2017 | INR | 26.35 | 26.35 | 24.7 | 25.1 | 25.1 | -0.85 (-3.28%) | 109,312 |
| 27 Feb 2017 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | +1.2 (+4.85%) | 62,671 |
| 23 Feb 2017 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | +1.15 (+4.87%) | 17,009 |
| 22 Feb 2017 | INR | 23.55 | 24.1 | 23.1 | 23.6 | 23.6 | -0.3 (-1.26%) | 14,831 |
| 21 Feb 2017 | INR | 24 | 24.3 | 23.5 | 23.9 | 23.9 | -0.1 (-0.42%) | 14,170 |
| 20 Feb 2017 | INR | 23.1 | 24.6 | 23 | 24 | 24 | +0.35 (+1.48%) | 27,775 |
| 17 Feb 2017 | INR | 25 | 25 | 23.55 | 23.65 | 23.65 | -1.1 (-4.44%) | 23,595 |
