| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 41 | 41.5 | 40.5 | 41.15 | 41.15 | +0.15 (+0.37%) | 147,743 |
| 31 Mar 2017 | INR | 40.3 | 41.45 | 40.25 | 41 | 41 | +0.3 (+0.74%) | 95,956 |
| 30 Mar 2017 | INR | 40.85 | 41.9 | 40.2 | 40.7 | 40.7 | +0.65 (+1.62%) | 160,959 |
| 29 Mar 2017 | INR | 41.2 | 41.2 | 39.9 | 40.05 | 40.05 | -0.75 (-1.84%) | 200,826 |
| 28 Mar 2017 | INR | 41.25 | 41.5 | 40.6 | 40.8 | 40.8 | -0.4 (-0.97%) | 137,025 |
| 27 Mar 2017 | INR | 41.3 | 41.5 | 41 | 41.2 | 41.2 | +0.05 (+0.12%) | 154,691 |
| 24 Mar 2017 | INR | 41.25 | 41.75 | 40.7 | 41.15 | 41.15 | +0.5 (+1.23%) | 89,168 |
| 23 Mar 2017 | INR | 40.35 | 41.3 | 40.3 | 40.65 | 40.65 | +0.2 (+0.49%) | 144,248 |
| 22 Mar 2017 | INR | 41 | 41.3 | 40.1 | 40.45 | 40.45 | -0.45 (-1.10%) | 97,889 |
| 21 Mar 2017 | INR | 42 | 42.6 | 40.6 | 40.9 | 40.9 | -1.25 (-2.97%) | 262,196 |
| 20 Mar 2017 | INR | 42.15 | 42.7 | 41 | 42.15 | 42.15 | 0.0 (0.0%) | 132,505 |
| 17 Mar 2017 | INR | 42.25 | 42.95 | 42.1 | 42.15 | 42.15 | -0.4 (-0.94%) | 196,868 |
| 16 Mar 2017 | INR | 43 | 43 | 42 | 42.55 | 42.55 | +0.45 (+1.07%) | 173,294 |
| 15 Mar 2017 | INR | 42.7 | 42.9 | 42.05 | 42.1 | 42.1 | -0.6 (-1.41%) | 175,169 |
| 14 Mar 2017 | INR | 42.8 | 43.6 | 41.6 | 42.7 | 42.7 | +1.2 (+2.89%) | 373,498 |
| 10 Mar 2017 | INR | 42.4 | 42.75 | 41.1 | 41.5 | 41.5 | -0.55 (-1.31%) | 180,295 |
| 9 Mar 2017 | INR | 41.9 | 43.75 | 41 | 42.05 | 42.05 | +0.4 (+0.96%) | 577,012 |
| 8 Mar 2017 | INR | 41 | 42.2 | 40.2 | 41.65 | 41.65 | +1.05 (+2.59%) | 504,715 |
| 7 Mar 2017 | INR | 40.55 | 41.5 | 40.1 | 40.6 | 40.6 | +0.05 (+0.12%) | 244,566 |
| 6 Mar 2017 | INR | 39.4 | 41.2 | 38.2 | 40.55 | 40.55 | +1.95 (+5.05%) | 565,544 |
| 3 Mar 2017 | INR | 37.7 | 38.8 | 37.6 | 38.6 | 38.6 | +0.45 (+1.18%) | 155,778 |
| 2 Mar 2017 | INR | 40.1 | 40.1 | 38 | 38.15 | 38.15 | -1.8 (-4.51%) | 166,331 |
| 1 Mar 2017 | INR | 40.3 | 40.75 | 39.75 | 39.95 | 39.95 | -0.05 (-0.13%) | 153,386 |
| 28 Feb 2017 | INR | 39.45 | 40.6 | 38.8 | 40 | 40 | +0.7 (+1.78%) | 428,948 |
| 27 Feb 2017 | INR | 38.4 | 39.8 | 38 | 39.3 | 39.3 | +1.65 (+4.38%) | 469,137 |
| 23 Feb 2017 | INR | 37.65 | 38.6 | 37.25 | 37.65 | 37.65 | -0.25 (-0.66%) | 254,207 |
| 22 Feb 2017 | INR | 37.8 | 38.65 | 37.8 | 37.9 | 37.9 | -0.05 (-0.13%) | 126,140 |
| 21 Feb 2017 | INR | 38 | 38.3 | 37.8 | 37.95 | 37.95 | +0.2 (+0.53%) | 128,548 |
| 20 Feb 2017 | INR | 36.95 | 38.45 | 36.95 | 37.75 | 37.75 | +1.1 (+3.00%) | 246,560 |
| 17 Feb 2017 | INR | 36.35 | 37 | 35.6 | 36.65 | 36.65 | +0.7 (+1.95%) | 138,054 |
