| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 55.2 | 61.95 | 55.2 | 59.6 | 59.6 | +4.25 (+7.68%) | 87,559 |
| 31 Mar 2017 | INR | 55.2 | 56.85 | 54.85 | 55.35 | 55.35 | +0.4 (+0.73%) | 79,357 |
| 30 Mar 2017 | INR | 55.2 | 56.4 | 54.65 | 54.95 | 54.95 | +0.3 (+0.55%) | 11,574 |
| 29 Mar 2017 | INR | 54.45 | 56.5 | 54 | 54.65 | 54.65 | +0.8 (+1.49%) | 32,960 |
| 28 Mar 2017 | INR | 55.25 | 55.95 | 53.75 | 53.85 | 53.85 | -1.15 (-2.09%) | 15,968 |
| 27 Mar 2017 | INR | 56.85 | 56.85 | 54.2 | 55 | 55 | -1.3 (-2.31%) | 9,342 |
| 24 Mar 2017 | INR | 57 | 58.3 | 55.9 | 56.3 | 56.3 | -0.8 (-1.40%) | 25,002 |
| 23 Mar 2017 | INR | 54.9 | 58.4 | 54.9 | 57.1 | 57.1 | +3.2 (+5.94%) | 1,083,028 |
| 22 Mar 2017 | INR | 53.5 | 55.75 | 53.5 | 53.9 | 53.9 | +0.25 (+0.47%) | 26,275 |
| 21 Mar 2017 | INR | 54.6 | 55 | 53.2 | 53.65 | 53.65 | -0.85 (-1.56%) | 10,478 |
| 20 Mar 2017 | INR | 54.5 | 55.5 | 54.2 | 54.5 | 54.5 | +0.15 (+0.28%) | 10,198 |
| 17 Mar 2017 | INR | 56 | 56.1 | 54.1 | 54.35 | 54.35 | -1.2 (-2.16%) | 9,645 |
| 16 Mar 2017 | INR | 57 | 57.15 | 55.2 | 55.55 | 55.55 | -0.9 (-1.59%) | 23,819 |
| 15 Mar 2017 | INR | 55.55 | 57.65 | 55.55 | 56.45 | 56.45 | +0.85 (+1.53%) | 25,501 |
| 14 Mar 2017 | INR | 56.8 | 58 | 55.3 | 55.6 | 55.6 | +0.3 (+0.54%) | 41,933 |
| 10 Mar 2017 | INR | 56.15 | 57.45 | 55 | 55.3 | 55.3 | -1.7 (-2.98%) | 73,280 |
| 9 Mar 2017 | INR | 56.7 | 58.65 | 56.65 | 57 | 57 | -0.55 (-0.96%) | 22,126 |
| 8 Mar 2017 | INR | 60.5 | 60.5 | 56.75 | 57.55 | 57.55 | -2.15 (-3.60%) | 46,501 |
| 7 Mar 2017 | INR | 61.05 | 62.7 | 59.5 | 59.7 | 59.7 | -0.9 (-1.49%) | 111,669 |
| 6 Mar 2017 | INR | 60.7 | 62.6 | 57.4 | 60.6 | 60.6 | +0.8 (+1.34%) | 187,242 |
| 3 Mar 2017 | INR | 55 | 60.25 | 54.45 | 59.8 | 59.8 | +4.65 (+8.43%) | 207,067 |
| 2 Mar 2017 | INR | 57.5 | 59.5 | 54 | 55.15 | 55.15 | -1 (-1.78%) | 312,228 |
| 1 Mar 2017 | INR | 52 | 57.9 | 50.75 | 56.15 | 56.15 | +4.4 (+8.50%) | 171,749 |
| 28 Feb 2017 | INR | 52.3 | 52.3 | 50.7 | 51.75 | 51.75 | +0.7 (+1.37%) | 26,685 |
| 27 Feb 2017 | INR | 53.25 | 56.3 | 50.95 | 51.05 | 51.05 | -0.2 (-0.39%) | 74,857 |
| 23 Feb 2017 | INR | 48 | 54.8 | 48 | 51.25 | 51.25 | +2.55 (+5.24%) | 141,190 |
| 22 Feb 2017 | INR | 49.6 | 50.1 | 48.45 | 48.7 | 48.7 | -1.35 (-2.70%) | 1,351 |
| 21 Feb 2017 | INR | 50.6 | 52.5 | 49.5 | 50.05 | 50.05 | +0.75 (+1.52%) | 49,420 |
| 20 Feb 2017 | INR | 47.2 | 49.75 | 47.2 | 49.3 | 49.3 | +2.6 (+5.57%) | 12,539 |
| 17 Feb 2017 | INR | 45.5 | 48.6 | 45.5 | 46.7 | 46.7 | +1.85 (+4.12%) | 17,974 |
