| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 80.6 | 83.9 | 80.5 | 82.8 | 82.8 | +1.6 (+1.97%) | 89,069 |
| 31 Mar 2017 | INR | 81.5 | 84 | 80.5 | 81.2 | 81.2 | -0.25 (-0.31%) | 1,080,340 |
| 30 Mar 2017 | INR | 81.2 | 82.4 | 81.1 | 81.45 | 81.45 | +0.6 (+0.74%) | 153,746 |
| 29 Mar 2017 | INR | 80.15 | 82.75 | 79.65 | 80.85 | 80.85 | +0.85 (+1.06%) | 37,727 |
| 28 Mar 2017 | INR | 79.5 | 81.05 | 79.15 | 80 | 80 | +1 (+1.27%) | 31,212 |
| 27 Mar 2017 | INR | 83 | 83 | 77.5 | 79 | 79 | -0.15 (-0.19%) | 32,111 |
| 24 Mar 2017 | INR | 78.1 | 81 | 78 | 79.15 | 79.15 | +1.5 (+1.93%) | 27,933 |
| 23 Mar 2017 | INR | 76.9 | 79.05 | 75 | 77.65 | 77.65 | +0.8 (+1.04%) | 23,179 |
| 22 Mar 2017 | INR | 77.9 | 78.8 | 76.1 | 76.85 | 76.85 | -2.45 (-3.09%) | 42,022 |
| 21 Mar 2017 | INR | 75 | 80.6 | 75 | 79.3 | 79.3 | +3.7 (+4.89%) | 26,864 |
| 20 Mar 2017 | INR | 75.45 | 77.3 | 74.15 | 75.6 | 75.6 | +0.35 (+0.47%) | 18,875 |
| 17 Mar 2017 | INR | 76.2 | 76.2 | 74.6 | 75.25 | 75.25 | -0.9 (-1.18%) | 11,227 |
| 16 Mar 2017 | INR | 76.65 | 77.5 | 75.8 | 76.15 | 76.15 | -0.15 (-0.20%) | 17,333 |
| 15 Mar 2017 | INR | 73.85 | 77.45 | 73.85 | 76.3 | 76.3 | +2.75 (+3.74%) | 90,670 |
| 14 Mar 2017 | INR | 75 | 75 | 73 | 73.55 | 73.55 | -0.3 (-0.41%) | 38,202 |
| 10 Mar 2017 | INR | 73 | 74 | 72.9 | 73.85 | 73.85 | +0.6 (+0.82%) | 131,628 |
| 9 Mar 2017 | INR | 72.9 | 73.5 | 72.25 | 73.25 | 73.25 | +0.25 (+0.34%) | 19,070 |
| 8 Mar 2017 | INR | 72.2 | 74.2 | 72.2 | 73 | 73 | +0.8 (+1.11%) | 10,267 |
| 7 Mar 2017 | INR | 74.2 | 74.2 | 72 | 72.2 | 72.2 | -1.2 (-1.63%) | 9,579 |
| 6 Mar 2017 | INR | 74.9 | 75.6 | 72.85 | 73.4 | 73.4 | -2.15 (-2.85%) | 35,653 |
| 3 Mar 2017 | INR | 75.2 | 76.8 | 74.15 | 75.55 | 75.55 | -0.7 (-0.92%) | 16,716 |
| 2 Mar 2017 | INR | 76.95 | 77.15 | 75.15 | 76.25 | 76.25 | -0.25 (-0.33%) | 28,391 |
| 1 Mar 2017 | INR | 72 | 78 | 72 | 76.5 | 76.5 | +4.9 (+6.84%) | 50,514 |
| 28 Feb 2017 | INR | 73 | 73.5 | 71.2 | 71.6 | 71.6 | -1.25 (-1.72%) | 11,803 |
| 27 Feb 2017 | INR | 74 | 74 | 72.1 | 72.85 | 72.85 | -0.9 (-1.22%) | 24,386 |
| 23 Feb 2017 | INR | 74.25 | 74.25 | 73.05 | 73.75 | 73.75 | -0.8 (-1.07%) | 15,750 |
| 22 Feb 2017 | INR | 75.15 | 75.75 | 74.05 | 74.55 | 74.55 | -0.4 (-0.53%) | 24,511 |
| 21 Feb 2017 | INR | 75.4 | 75.7 | 73.95 | 74.95 | 74.95 | +0.25 (+0.33%) | 50,689 |
| 20 Feb 2017 | INR | 77.75 | 78.8 | 74.4 | 74.7 | 74.7 | -3.05 (-3.92%) | 47,190 |
| 17 Feb 2017 | INR | 78.1 | 78.1 | 76 | 77.75 | 77.75 | -0.3 (-0.38%) | 34,129 |
