| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 58.5 | 61 | 58.1 | 60.3 | 54.8182 | +1.75 (+2.99%) | 5,807 |
| 31 Mar 2017 | INR | 60.45 | 60.45 | 58 | 58.55 | 53.2273 | -0.85 (-1.43%) | 7,072 |
| 30 Mar 2017 | INR | 59.5 | 60 | 57 | 59.4 | 54 | +2.25 (+3.94%) | 6,013 |
| 29 Mar 2017 | INR | 58 | 59.5 | 56.5 | 57.15 | 51.9545 | -0.85 (-1.47%) | 5,546 |
| 28 Mar 2017 | INR | 58.5 | 59 | 57 | 58 | 52.7273 | +0.05 (+0.09%) | 3,606 |
| 27 Mar 2017 | INR | 57.2 | 59.7 | 57.2 | 57.95 | 52.6818 | -1.7 (-2.85%) | 3,850 |
| 24 Mar 2017 | INR | 57.5 | 61 | 57.5 | 59.65 | 54.2273 | +1 (+1.71%) | 6,792 |
| 23 Mar 2017 | INR | 60 | 60 | 58.65 | 58.65 | 53.3182 | -0.6 (-1.01%) | 3,870 |
| 22 Mar 2017 | INR | 57.05 | 60.45 | 57.05 | 59.25 | 53.8636 | -0.45 (-0.75%) | 5,271 |
| 21 Mar 2017 | INR | 60.8 | 60.8 | 58.4 | 59.7 | 54.2727 | -1.3 (-2.13%) | 3,042 |
| 20 Mar 2017 | INR | 61.85 | 61.85 | 59.7 | 61 | 55.4545 | +2.05 (+3.48%) | 23,300 |
| 17 Mar 2017 | INR | 58 | 58.95 | 58 | 58.95 | 53.5909 | +2.8 (+4.99%) | 4,410 |
| 16 Mar 2017 | INR | 56.1 | 60 | 55.75 | 56.15 | 51.0455 | -1.3 (-2.26%) | 171,586 |
| 15 Mar 2017 | INR | 56.1 | 58.6 | 56.1 | 57.45 | 52.2273 | 0.0 (0.0%) | 12,251 |
| 14 Mar 2017 | INR | 58 | 59 | 57 | 57.45 | 52.2273 | +0.45 (+0.79%) | 11,342 |
| 10 Mar 2017 | INR | 57 | 58.65 | 56.15 | 57 | 51.8182 | +1.05 (+1.88%) | 3,956 |
| 9 Mar 2017 | INR | 56.5 | 56.9 | 54.6 | 55.95 | 50.8636 | -0.1 (-0.18%) | 5,777 |
| 8 Mar 2017 | INR | 56.25 | 59 | 55.65 | 56.05 | 50.9545 | -0.75 (-1.32%) | 11,908 |
| 7 Mar 2017 | INR | 61 | 61 | 56.5 | 56.8 | 51.6364 | -2.2 (-3.73%) | 19,390 |
| 6 Mar 2017 | INR | 61.5 | 61.95 | 56.5 | 59 | 53.6364 | +0.35 (+0.60%) | 45,103 |
| 3 Mar 2017 | INR | 57.4 | 61.5 | 54 | 58.65 | 53.3182 | +3.85 (+7.03%) | 136,514 |
| 2 Mar 2017 | INR | 50 | 57.4 | 48 | 54.8 | 49.8182 | +4.25 (+8.41%) | 48,481 |
| 1 Mar 2017 | INR | 48.3 | 51.2 | 48.3 | 50.55 | 45.9545 | +3 (+6.31%) | 28,812 |
| 28 Feb 2017 | INR | 45.85 | 49 | 43.6 | 47.55 | 43.2273 | +2.55 (+5.67%) | 28,807 |
| 27 Feb 2017 | INR | 45.8 | 45.8 | 43.2 | 45 | 40.9091 | +1.75 (+4.05%) | 2,992 |
| 23 Feb 2017 | INR | 45.8 | 45.8 | 43.05 | 43.25 | 39.3182 | -2.1 (-4.63%) | 870 |
| 22 Feb 2017 | INR | 46.8 | 46.8 | 42 | 45.35 | 41.2273 | +1.3 (+2.95%) | 2,201 |
| 21 Feb 2017 | INR | 44 | 45.3 | 43.1 | 44.05 | 40.0455 | +0.6 (+1.38%) | 2,730 |
| 20 Feb 2017 | INR | 45.4 | 45.4 | 43 | 43.45 | 39.5 | +1 (+2.36%) | 1,289 |
| 17 Feb 2017 | INR | 45.95 | 46 | 42 | 42.45 | 38.5909 | -1.9 (-4.28%) | 3,046 |
