| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 43.95 | 47.7 | 43.25 | 47.7 | 47.7 | +4.3 (+9.91%) | 77,908 |
| 31 Mar 2017 | INR | 43.1 | 44.5 | 43.1 | 43.4 | 43.4 | +0.2 (+0.46%) | 42,547 |
| 30 Mar 2017 | INR | 43.5 | 45 | 42.9 | 43.2 | 43.2 | -0.3 (-0.69%) | 57,353 |
| 29 Mar 2017 | INR | 45.2 | 45.25 | 42 | 43.5 | 43.5 | -0.9 (-2.03%) | 44,744 |
| 28 Mar 2017 | INR | 45.4 | 46 | 44.3 | 44.4 | 44.4 | -1 (-2.20%) | 123,481 |
| 27 Mar 2017 | INR | 46.2 | 46.95 | 45.3 | 45.4 | 45.4 | -0.6 (-1.30%) | 128,356 |
| 24 Mar 2017 | INR | 46.2 | 47.75 | 45.55 | 46 | 46 | -0.15 (-0.33%) | 30,399 |
| 23 Mar 2017 | INR | 45.45 | 48 | 45.45 | 46.15 | 46.15 | +0.75 (+1.65%) | 78,515 |
| 22 Mar 2017 | INR | 46.5 | 46.7 | 45 | 45.4 | 45.4 | -1.5 (-3.20%) | 62,073 |
| 21 Mar 2017 | INR | 48.25 | 48.35 | 46.8 | 46.9 | 46.9 | -1 (-2.09%) | 22,917 |
| 20 Mar 2017 | INR | 48.45 | 48.6 | 47.4 | 47.9 | 47.9 | -0.55 (-1.14%) | 16,730 |
| 17 Mar 2017 | INR | 49.3 | 49.65 | 47.85 | 48.45 | 48.45 | -0.65 (-1.32%) | 25,750 |
| 16 Mar 2017 | INR | 49.25 | 49.9 | 48.6 | 49.1 | 49.1 | +0.3 (+0.61%) | 31,902 |
| 15 Mar 2017 | INR | 46.5 | 49.65 | 45.75 | 48.8 | 48.8 | +2.5 (+5.40%) | 194,663 |
| 14 Mar 2017 | INR | 50.15 | 50.15 | 45.9 | 46.3 | 46.3 | -3.15 (-6.37%) | 138,337 |
| 10 Mar 2017 | INR | 52 | 52.05 | 48.9 | 49.45 | 49.45 | -2.45 (-4.72%) | 150,123 |
| 9 Mar 2017 | INR | 53.2 | 53.2 | 51.25 | 51.9 | 51.9 | -1.25 (-2.35%) | 127,182 |
| 8 Mar 2017 | INR | 53.55 | 53.9 | 52 | 53.15 | 53.15 | -1.2 (-2.21%) | 129,459 |
| 7 Mar 2017 | INR | 55.4 | 55.4 | 54 | 54.35 | 54.35 | -0.35 (-0.64%) | 15,926 |
| 6 Mar 2017 | INR | 55.9 | 56 | 54.55 | 54.7 | 54.7 | +0.1 (+0.18%) | 5,969 |
| 3 Mar 2017 | INR | 54.35 | 55.85 | 54.1 | 54.6 | 54.6 | -0.85 (-1.53%) | 21,540 |
| 2 Mar 2017 | INR | 56.5 | 57.05 | 55.2 | 55.45 | 55.45 | -1.25 (-2.20%) | 9,907 |
| 1 Mar 2017 | INR | 56.9 | 58 | 56.5 | 56.7 | 56.7 | +0.4 (+0.71%) | 10,378 |
| 28 Feb 2017 | INR | 56.85 | 57.65 | 55.55 | 56.3 | 56.3 | -0.4 (-0.71%) | 15,375 |
| 27 Feb 2017 | INR | 56.9 | 57.4 | 56.4 | 56.7 | 56.7 | -0.45 (-0.79%) | 10,410 |
| 23 Feb 2017 | INR | 57.1 | 58 | 56.65 | 57.15 | 57.15 | -0.75 (-1.30%) | 8,881 |
| 22 Feb 2017 | INR | 57.3 | 59.5 | 56.9 | 57.9 | 57.9 | +0.9 (+1.58%) | 26,872 |
| 21 Feb 2017 | INR | 57.55 | 57.65 | 56.1 | 57 | 57 | -0.2 (-0.35%) | 24,358 |
| 20 Feb 2017 | INR | 56 | 57.6 | 56 | 57.2 | 57.2 | +0.25 (+0.44%) | 14,835 |
| 17 Feb 2017 | INR | 58.15 | 58.15 | 56.55 | 56.95 | 56.95 | -0.25 (-0.44%) | 14,066 |
