| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 84.3 | 84.7 | 83.3 | 83.75 | 83.75 | +0.05 (+0.06%) | 18,060 |
| 31 Mar 2017 | INR | 82.75 | 84.9 | 82.75 | 83.7 | 83.7 | +1.2 (+1.45%) | 46,411 |
| 30 Mar 2017 | INR | 83.05 | 84 | 82.3 | 82.5 | 82.5 | +0.6 (+0.73%) | 28,343 |
| 29 Mar 2017 | INR | 82.15 | 84.45 | 81.4 | 81.9 | 81.9 | +0.25 (+0.31%) | 24,789 |
| 28 Mar 2017 | INR | 83 | 83.25 | 81 | 81.65 | 81.65 | -0.8 (-0.97%) | 15,894 |
| 27 Mar 2017 | INR | 83.6 | 84.35 | 82.15 | 82.45 | 82.45 | -0.7 (-0.84%) | 10,270 |
| 24 Mar 2017 | INR | 84.95 | 84.95 | 82.9 | 83.15 | 83.15 | -1.35 (-1.60%) | 21,916 |
| 23 Mar 2017 | INR | 83.15 | 86 | 78.55 | 84.5 | 84.5 | +1.1 (+1.32%) | 233,331 |
| 22 Mar 2017 | INR | 84.8 | 84.8 | 82.8 | 83.4 | 83.4 | -1.3 (-1.53%) | 22,056 |
| 21 Mar 2017 | INR | 86.75 | 87.5 | 84.5 | 84.7 | 84.7 | -2.2 (-2.53%) | 13,534 |
| 20 Mar 2017 | INR | 86.9 | 88.35 | 85.35 | 86.9 | 86.9 | -0.4 (-0.46%) | 32,874 |
| 17 Mar 2017 | INR | 85.05 | 90 | 85 | 87.3 | 87.3 | +4.65 (+5.63%) | 194,895 |
| 16 Mar 2017 | INR | 82.75 | 83.45 | 82.1 | 82.65 | 82.65 | +0.8 (+0.98%) | 16,595 |
| 15 Mar 2017 | INR | 82.8 | 83 | 81.6 | 81.85 | 81.85 | +0.1 (+0.12%) | 11,061 |
| 14 Mar 2017 | INR | 84 | 84 | 81.35 | 81.75 | 81.75 | +0.2 (+0.25%) | 24,991 |
| 10 Mar 2017 | INR | 82.55 | 82.95 | 81.05 | 81.55 | 81.55 | -0.4 (-0.49%) | 10,861 |
| 9 Mar 2017 | INR | 83.6 | 84 | 81.15 | 81.95 | 81.95 | -1.5 (-1.80%) | 14,095 |
| 8 Mar 2017 | INR | 85 | 85.55 | 82.8 | 83.45 | 83.45 | -0.95 (-1.13%) | 16,682 |
| 7 Mar 2017 | INR | 85.8 | 86 | 84.05 | 84.4 | 84.4 | -1.1 (-1.29%) | 13,444 |
| 6 Mar 2017 | INR | 87.55 | 87.65 | 85.05 | 85.5 | 85.5 | -1.1 (-1.27%) | 23,726 |
| 3 Mar 2017 | INR | 85.1 | 87.2 | 85.1 | 86.6 | 86.6 | +0.7 (+0.81%) | 23,627 |
| 2 Mar 2017 | INR | 89.5 | 91.5 | 85.2 | 85.9 | 85.9 | -2.2 (-2.50%) | 80,496 |
| 1 Mar 2017 | INR | 89.3 | 90.7 | 87.5 | 88.1 | 88.1 | -0.55 (-0.62%) | 36,058 |
| 28 Feb 2017 | INR | 87 | 89.7 | 86.8 | 88.65 | 88.65 | +2.2 (+2.54%) | 31,202 |
| 27 Feb 2017 | INR | 87.4 | 88.45 | 86.15 | 86.45 | 86.45 | -1.3 (-1.48%) | 10,381 |
| 23 Feb 2017 | INR | 89.9 | 89.9 | 87.25 | 87.75 | 87.75 | -2.15 (-2.39%) | 35,223 |
| 22 Feb 2017 | INR | 90.55 | 94 | 89.25 | 89.9 | 89.9 | +0.75 (+0.84%) | 112,348 |
| 21 Feb 2017 | INR | 89.8 | 90 | 87.55 | 89.15 | 89.15 | -0.2 (-0.22%) | 46,261 |
| 20 Feb 2017 | INR | 86.85 | 90.15 | 85.85 | 89.35 | 89.35 | +3.05 (+3.53%) | 78,984 |
| 17 Feb 2017 | INR | 86.5 | 88.2 | 85.6 | 86.3 | 86.3 | -0.1 (-0.12%) | 33,204 |
