| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 37.05 | 38.65 | 36.5 | 38.45 | 38.45 | +1.5 (+4.06%) | 286,712 |
| 31 Mar 2017 | INR | 36.8 | 37.9 | 36.75 | 36.95 | 36.95 | +0.15 (+0.41%) | 83,437 |
| 30 Mar 2017 | INR | 35.7 | 37 | 35.7 | 36.8 | 36.8 | +1.2 (+3.37%) | 84,212 |
| 29 Mar 2017 | INR | 35.35 | 37.05 | 35.2 | 35.6 | 35.6 | +0.4 (+1.14%) | 247,609 |
| 28 Mar 2017 | INR | 34 | 36.4 | 33.25 | 35.2 | 35.2 | +1.6 (+4.76%) | 230,569 |
| 27 Mar 2017 | INR | 33.6 | 33.75 | 33.15 | 33.6 | 33.6 | +0.15 (+0.45%) | 23,835 |
| 24 Mar 2017 | INR | 34.5 | 34.7 | 33.2 | 33.45 | 33.45 | -1 (-2.90%) | 54,760 |
| 23 Mar 2017 | INR | 34.5 | 35.35 | 33.8 | 34.45 | 34.45 | +0.05 (+0.15%) | 129,609 |
| 22 Mar 2017 | INR | 31.6 | 35.8 | 31.5 | 34.4 | 34.4 | +2.6 (+8.18%) | 437,863 |
| 21 Mar 2017 | INR | 33.15 | 33.15 | 31 | 31.8 | 31.8 | -1 (-3.05%) | 54,174 |
| 20 Mar 2017 | INR | 32.15 | 33.15 | 31.25 | 32.8 | 32.8 | +0.8 (+2.50%) | 61,716 |
| 17 Mar 2017 | INR | 32.6 | 32.75 | 31.7 | 32 | 32 | -0.8 (-2.44%) | 55,412 |
| 16 Mar 2017 | INR | 33.55 | 33.8 | 32.4 | 32.8 | 32.8 | -0.45 (-1.35%) | 122,716 |
| 15 Mar 2017 | INR | 33.65 | 34.5 | 33 | 33.25 | 33.25 | +3.25 (+10.83%) | 634,163 |
| 14 Mar 2017 | INR | 30 | 30.85 | 29.1 | 30 | 30 | +1.15 (+3.99%) | 76,072 |
| 10 Mar 2017 | INR | 29.95 | 29.95 | 28.75 | 28.85 | 28.85 | -0.85 (-2.86%) | 44,214 |
| 9 Mar 2017 | INR | 29 | 30.75 | 29 | 29.7 | 29.7 | -0.85 (-2.78%) | 26,585 |
| 8 Mar 2017 | INR | 31.8 | 31.8 | 30.25 | 30.55 | 30.55 | -0.25 (-0.81%) | 65,444 |
| 7 Mar 2017 | INR | 29.1 | 30.9 | 29.1 | 30.8 | 30.8 | +0.9 (+3.01%) | 26,585 |
| 6 Mar 2017 | INR | 29.2 | 30.2 | 29.2 | 29.9 | 29.9 | +0.1 (+0.34%) | 13,713 |
| 3 Mar 2017 | INR | 29.2 | 30 | 29.1 | 29.8 | 29.8 | 0.0 (0.0%) | 46,189 |
| 2 Mar 2017 | INR | 30.1 | 31.35 | 29.75 | 29.8 | 29.8 | -1.25 (-4.03%) | 51,814 |
| 1 Mar 2017 | INR | 30.15 | 31.8 | 30.15 | 31.05 | 31.05 | +0.05 (+0.16%) | 39,103 |
| 28 Feb 2017 | INR | 29 | 31.95 | 29 | 31 | 31 | +1.65 (+5.62%) | 231,260 |
| 27 Feb 2017 | INR | 29 | 31.6 | 29 | 29.35 | 29.35 | -1.05 (-3.45%) | 54,325 |
| 23 Feb 2017 | INR | 30.55 | 30.85 | 30 | 30.4 | 30.4 | -0.2 (-0.65%) | 40,768 |
| 22 Feb 2017 | INR | 30.75 | 31.25 | 30.5 | 30.6 | 30.6 | -0.05 (-0.16%) | 29,828 |
| 21 Feb 2017 | INR | 31.4 | 31.5 | 30.5 | 30.65 | 30.65 | -0.7 (-2.23%) | 54,213 |
| 20 Feb 2017 | INR | 31.5 | 31.8 | 31.2 | 31.35 | 31.35 | +0.3 (+0.97%) | 35,841 |
| 17 Feb 2017 | INR | 31.55 | 31.9 | 30.8 | 31.05 | 31.05 | -0.15 (-0.48%) | 37,083 |
