| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 33 | 34.45 | 32.2 | 33.65 | 33.65 | +1.15 (+3.54%) | 49,901 |
| 31 Mar 2017 | INR | 32 | 32.95 | 31.85 | 32.5 | 32.5 | +0.4 (+1.25%) | 6,510 |
| 30 Mar 2017 | INR | 31.5 | 32.95 | 31.5 | 32.1 | 32.1 | +0.3 (+0.94%) | 9,607 |
| 29 Mar 2017 | INR | 33 | 33 | 31.55 | 31.8 | 31.8 | -0.3 (-0.93%) | 42,504 |
| 28 Mar 2017 | INR | 32.4 | 34.8 | 31.75 | 32.1 | 32.1 | +0.15 (+0.47%) | 27,932 |
| 27 Mar 2017 | INR | 32.05 | 32.3 | 31.8 | 31.95 | 31.95 | -1 (-3.03%) | 10,113 |
| 24 Mar 2017 | INR | 32.5 | 33.2 | 32.5 | 32.95 | 32.95 | +0.65 (+2.01%) | 5,070 |
| 23 Mar 2017 | INR | 32.5 | 32.95 | 32.2 | 32.3 | 32.3 | +0.3 (+0.94%) | 8,335 |
| 22 Mar 2017 | INR | 32.95 | 35.35 | 31.15 | 32 | 32 | -1.25 (-3.76%) | 15,056 |
| 21 Mar 2017 | INR | 33.3 | 33.95 | 32.8 | 33.25 | 33.25 | -0.5 (-1.48%) | 30,558 |
| 20 Mar 2017 | INR | 33.9 | 34 | 32.25 | 33.75 | 33.75 | -0.15 (-0.44%) | 12,814 |
| 17 Mar 2017 | INR | 34.25 | 35.3 | 33.25 | 33.9 | 33.9 | -0.3 (-0.88%) | 25,348 |
| 16 Mar 2017 | INR | 33.5 | 35.55 | 32.15 | 34.2 | 34.2 | +1.6 (+4.91%) | 127,713 |
| 15 Mar 2017 | INR | 33.4 | 33.55 | 32.1 | 32.6 | 32.6 | -0.3 (-0.91%) | 18,971 |
| 14 Mar 2017 | INR | 33 | 33.35 | 31.55 | 32.9 | 32.9 | +1.05 (+3.30%) | 40,377 |
| 10 Mar 2017 | INR | 32.05 | 32.25 | 31.85 | 31.85 | 31.85 | -0.65 (-2%) | 8,273 |
| 9 Mar 2017 | INR | 32.55 | 33.6 | 32.3 | 32.5 | 32.5 | -0.75 (-2.26%) | 13,115 |
| 8 Mar 2017 | INR | 31 | 34.15 | 30.7 | 33.25 | 33.25 | +2.1 (+6.74%) | 177,160 |
| 7 Mar 2017 | INR | 31.8 | 31.8 | 30.95 | 31.15 | 31.15 | +0.05 (+0.16%) | 17,407 |
| 6 Mar 2017 | INR | 31 | 31.5 | 30.2 | 31.1 | 31.1 | +0.6 (+1.97%) | 19,773 |
| 3 Mar 2017 | INR | 30 | 30.9 | 30 | 30.5 | 30.5 | +0.5 (+1.67%) | 26,245 |
| 2 Mar 2017 | INR | 30.75 | 30.85 | 30 | 30 | 30 | -0.3 (-0.99%) | 18,461 |
| 1 Mar 2017 | INR | 30.7 | 30.95 | 29.05 | 30.3 | 30.3 | +0.5 (+1.68%) | 21,950 |
| 28 Feb 2017 | INR | 30.45 | 30.5 | 29.1 | 29.8 | 29.8 | +0.05 (+0.17%) | 20,893 |
| 27 Feb 2017 | INR | 30.5 | 30.5 | 29.65 | 29.75 | 29.75 | -0.6 (-1.98%) | 8,318 |
| 23 Feb 2017 | INR | 30 | 32 | 30 | 30.35 | 30.35 | +0.55 (+1.85%) | 5,026 |
| 22 Feb 2017 | INR | 29.7 | 30 | 29.3 | 29.8 | 29.8 | -0.05 (-0.17%) | 12,012 |
| 21 Feb 2017 | INR | 30.95 | 30.95 | 29.4 | 29.85 | 29.85 | -0.15 (-0.50%) | 15,955 |
| 20 Feb 2017 | INR | 31 | 31 | 30 | 30 | 30 | -0.25 (-0.83%) | 3,065 |
| 17 Feb 2017 | INR | 30.85 | 31.45 | 29.4 | 30.25 | 30.25 | -0.55 (-1.79%) | 81,364 |
