| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 47.1 | 47.1 | 45 | 45.4 | 45.4 | +0.5 (+1.11%) | 154,728 |
| 31 Mar 2017 | INR | 43.05 | 44.9 | 43.05 | 44.9 | 44.9 | +2.1 (+4.91%) | 52,478 |
| 30 Mar 2017 | INR | 43.25 | 43.5 | 42.75 | 42.8 | 42.8 | +0.05 (+0.12%) | 51,779 |
| 29 Mar 2017 | INR | 43 | 43.45 | 42.5 | 42.75 | 42.75 | -0.05 (-0.12%) | 44,072 |
| 28 Mar 2017 | INR | 43.4 | 43.4 | 42.05 | 42.8 | 42.8 | -0.1 (-0.23%) | 34,375 |
| 27 Mar 2017 | INR | 42.9 | 43.5 | 42.65 | 42.9 | 42.9 | 0.0 (0.0%) | 44,562 |
| 24 Mar 2017 | INR | 43.8 | 43.8 | 42.8 | 42.9 | 42.9 | -0.45 (-1.04%) | 34,618 |
| 23 Mar 2017 | INR | 42.25 | 43.5 | 42.15 | 43.35 | 43.35 | +0.9 (+2.12%) | 41,272 |
| 22 Mar 2017 | INR | 43 | 43.45 | 42.35 | 42.45 | 42.45 | -0.6 (-1.39%) | 50,911 |
| 21 Mar 2017 | INR | 43.4 | 43.8 | 42.7 | 43.05 | 43.05 | -0.35 (-0.81%) | 60,905 |
| 20 Mar 2017 | INR | 43.8 | 43.95 | 42 | 43.4 | 43.4 | -0.05 (-0.12%) | 44,463 |
| 17 Mar 2017 | INR | 43 | 44 | 42.85 | 43.45 | 43.45 | +0.75 (+1.76%) | 71,066 |
| 16 Mar 2017 | INR | 42.8 | 43.3 | 42.35 | 42.7 | 42.7 | -0.1 (-0.23%) | 53,476 |
| 15 Mar 2017 | INR | 43 | 43.6 | 41.9 | 42.8 | 42.8 | -0.15 (-0.35%) | 81,091 |
| 14 Mar 2017 | INR | 44.2 | 44.8 | 42.6 | 42.95 | 42.95 | +0.1 (+0.23%) | 132,151 |
| 10 Mar 2017 | INR | 42.9 | 44 | 42.7 | 42.85 | 42.85 | 0.0 (0.0%) | 77,220 |
| 9 Mar 2017 | INR | 43 | 43.8 | 42.4 | 42.85 | 42.85 | -0.35 (-0.81%) | 78,336 |
| 8 Mar 2017 | INR | 44.05 | 44.75 | 42.6 | 43.2 | 43.2 | -1.05 (-2.37%) | 146,853 |
| 7 Mar 2017 | INR | 45.5 | 45.5 | 44.05 | 44.25 | 44.25 | -1.2 (-2.64%) | 70,236 |
| 6 Mar 2017 | INR | 45.85 | 46.75 | 45.2 | 45.45 | 45.45 | +0.3 (+0.66%) | 94,475 |
| 3 Mar 2017 | INR | 44.65 | 45.65 | 44 | 45.15 | 45.15 | +0.45 (+1.01%) | 87,503 |
| 2 Mar 2017 | INR | 46.2 | 46.85 | 44.5 | 44.7 | 44.7 | -1.55 (-3.35%) | 104,305 |
| 1 Mar 2017 | INR | 46 | 46.85 | 45.75 | 46.25 | 46.25 | +0.5 (+1.09%) | 97,864 |
| 28 Feb 2017 | INR | 46 | 47 | 45.2 | 45.75 | 45.75 | -0.9 (-1.93%) | 107,882 |
| 27 Feb 2017 | INR | 47 | 47 | 45.2 | 46.65 | 46.65 | -0.9 (-1.89%) | 142,097 |
| 23 Feb 2017 | INR | 46.2 | 48.85 | 46.2 | 47.55 | 47.55 | +0.7 (+1.49%) | 121,674 |
| 22 Feb 2017 | INR | 48.8 | 48.8 | 46.15 | 46.85 | 46.85 | +0.1 (+0.21%) | 332,663 |
| 21 Feb 2017 | INR | 46.75 | 46.75 | 45 | 46.75 | 46.75 | +2.2 (+4.94%) | 599,543 |
| 20 Feb 2017 | INR | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | +2.1 (+4.95%) | 38,846 |
| 17 Feb 2017 | INR | 41.55 | 42.45 | 41.55 | 42.45 | 42.45 | +2 (+4.94%) | 48,617 |
