| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 55 | 56.25 | 54.55 | 55.8 | 55.8 | +2.95 (+5.58%) | 211,982 |
| 31 Mar 2017 | INR | 53.2 | 53.9 | 52.65 | 52.85 | 52.85 | -0.3 (-0.56%) | 25,921 |
| 30 Mar 2017 | INR | 51.2 | 53.7 | 51.2 | 53.15 | 53.15 | +1.75 (+3.40%) | 161,401 |
| 29 Mar 2017 | INR | 52.15 | 52.2 | 51.2 | 51.4 | 51.4 | -0.25 (-0.48%) | 39,748 |
| 28 Mar 2017 | INR | 52 | 52.25 | 51.5 | 51.65 | 51.65 | -0.05 (-0.10%) | 56,257 |
| 27 Mar 2017 | INR | 52.2 | 52.6 | 51.5 | 51.7 | 51.7 | -0.45 (-0.86%) | 42,621 |
| 24 Mar 2017 | INR | 51.9 | 53.35 | 51.9 | 52.15 | 52.15 | +0.45 (+0.87%) | 32,821 |
| 23 Mar 2017 | INR | 51.5 | 52.45 | 51.35 | 51.7 | 51.7 | +0.5 (+0.98%) | 31,273 |
| 22 Mar 2017 | INR | 52.1 | 52.45 | 51 | 51.2 | 51.2 | -1.3 (-2.48%) | 44,973 |
| 21 Mar 2017 | INR | 53.35 | 53.8 | 52.4 | 52.5 | 52.5 | -0.2 (-0.38%) | 62,783 |
| 20 Mar 2017 | INR | 53.6 | 53.85 | 52.6 | 52.7 | 52.7 | -0.7 (-1.31%) | 44,537 |
| 17 Mar 2017 | INR | 54.05 | 54.4 | 53 | 53.4 | 53.4 | -0.8 (-1.48%) | 40,719 |
| 16 Mar 2017 | INR | 54 | 54.85 | 53.1 | 54.2 | 54.2 | +0.95 (+1.78%) | 85,811 |
| 15 Mar 2017 | INR | 52.5 | 53.45 | 52.25 | 53.25 | 53.25 | +0.75 (+1.43%) | 62,018 |
| 14 Mar 2017 | INR | 52.8 | 53.6 | 52.4 | 52.5 | 52.5 | +0.45 (+0.86%) | 37,325 |
| 10 Mar 2017 | INR | 52.6 | 53 | 51.95 | 52.05 | 52.05 | -0.35 (-0.67%) | 52,559 |
| 9 Mar 2017 | INR | 52.6 | 53.2 | 52.2 | 52.4 | 52.4 | -0.4 (-0.76%) | 32,130 |
| 8 Mar 2017 | INR | 53.4 | 53.6 | 52.7 | 52.8 | 52.8 | -0.7 (-1.31%) | 42,596 |
| 7 Mar 2017 | INR | 53.35 | 53.95 | 53 | 53.5 | 53.5 | +0.1 (+0.19%) | 39,331 |
| 6 Mar 2017 | INR | 54.9 | 55 | 53.15 | 53.4 | 53.4 | +0.1 (+0.19%) | 44,790 |
| 3 Mar 2017 | INR | 53.6 | 54.7 | 53.1 | 53.3 | 53.3 | 0.0 (0.0%) | 72,563 |
| 2 Mar 2017 | INR | 54.6 | 55.15 | 53.1 | 53.3 | 53.3 | -1.25 (-2.29%) | 48,491 |
| 1 Mar 2017 | INR | 54.3 | 55.25 | 53.9 | 54.55 | 54.55 | +0.85 (+1.58%) | 55,613 |
| 28 Feb 2017 | INR | 53 | 54.8 | 53 | 53.7 | 53.7 | +0.6 (+1.13%) | 59,508 |
| 27 Feb 2017 | INR | 54 | 54.1 | 53 | 53.1 | 53.1 | -0.45 (-0.84%) | 40,976 |
| 23 Feb 2017 | INR | 54.3 | 54.5 | 53.3 | 53.55 | 53.55 | -0.85 (-1.56%) | 25,087 |
| 22 Feb 2017 | INR | 54.8 | 55.25 | 54.2 | 54.4 | 54.4 | -0.4 (-0.73%) | 30,124 |
| 21 Feb 2017 | INR | 53.4 | 56.3 | 53.35 | 54.8 | 54.8 | +1.45 (+2.72%) | 159,985 |
| 20 Feb 2017 | INR | 53.1 | 53.65 | 53.05 | 53.35 | 53.35 | +0.3 (+0.57%) | 44,459 |
| 17 Feb 2017 | INR | 52.8 | 53.8 | 52.65 | 53.05 | 53.05 | +0.4 (+0.76%) | 42,303 |
