| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 27 | 28.6 | 27 | 28.4 | 28.4 | +0.8 (+2.90%) | 28,329 |
| 31 Mar 2017 | INR | 27.85 | 28.5 | 26.55 | 27.6 | 27.6 | +0.25 (+0.91%) | 12,929 |
| 30 Mar 2017 | INR | 27.25 | 28.1 | 26.75 | 27.35 | 27.35 | +0.75 (+2.82%) | 68,722 |
| 29 Mar 2017 | INR | 25.9 | 27.5 | 25.4 | 26.6 | 26.6 | +0.75 (+2.90%) | 166,163 |
| 28 Mar 2017 | INR | 26.1 | 26.9 | 25.45 | 25.85 | 25.85 | -0.55 (-2.08%) | 36,411 |
| 27 Mar 2017 | INR | 27 | 27.85 | 25.75 | 26.4 | 26.4 | +1.15 (+4.55%) | 83,743 |
| 24 Mar 2017 | INR | 25.95 | 25.95 | 25.15 | 25.25 | 25.25 | -0.4 (-1.56%) | 21,410 |
| 23 Mar 2017 | INR | 25.6 | 25.95 | 25 | 25.65 | 25.65 | +0.3 (+1.18%) | 14,497 |
| 22 Mar 2017 | INR | 25.6 | 26.45 | 25 | 25.35 | 25.35 | -0.75 (-2.87%) | 18,428 |
| 21 Mar 2017 | INR | 26.5 | 26.5 | 25.8 | 26.1 | 26.1 | +0.3 (+1.16%) | 10,298 |
| 20 Mar 2017 | INR | 26 | 26.2 | 25.55 | 25.8 | 25.8 | -0.1 (-0.39%) | 10,357 |
| 17 Mar 2017 | INR | 26 | 26.75 | 25.8 | 25.9 | 25.9 | -0.05 (-0.19%) | 10,284 |
| 16 Mar 2017 | INR | 26.6 | 26.75 | 25.75 | 25.95 | 25.95 | -0.05 (-0.19%) | 18,513 |
| 15 Mar 2017 | INR | 26.85 | 26.9 | 25.8 | 26 | 26 | -0.15 (-0.57%) | 23,071 |
| 14 Mar 2017 | INR | 26.25 | 27 | 26.05 | 26.15 | 26.15 | +0.3 (+1.16%) | 13,302 |
| 10 Mar 2017 | INR | 26.9 | 26.9 | 25.7 | 25.85 | 25.85 | -0.55 (-2.08%) | 2,754 |
| 9 Mar 2017 | INR | 26.6 | 26.7 | 25.5 | 26.4 | 26.4 | 0.0 (0.0%) | 2,412 |
| 8 Mar 2017 | INR | 26.15 | 26.45 | 25.85 | 26.4 | 26.4 | +0.2 (+0.76%) | 4,962 |
| 7 Mar 2017 | INR | 27 | 27 | 25.65 | 26.2 | 26.2 | -0.75 (-2.78%) | 58,402 |
| 6 Mar 2017 | INR | 26.45 | 27.75 | 26.45 | 26.95 | 26.95 | +0.5 (+1.89%) | 6,532 |
| 3 Mar 2017 | INR | 27 | 27 | 26.3 | 26.45 | 26.45 | -0.4 (-1.49%) | 10,470 |
| 2 Mar 2017 | INR | 27.25 | 28.95 | 26.6 | 26.85 | 26.85 | -0.7 (-2.54%) | 16,062 |
| 1 Mar 2017 | INR | 27.85 | 28.85 | 26.6 | 27.55 | 27.55 | +0.95 (+3.57%) | 19,677 |
| 28 Feb 2017 | INR | 26.8 | 27.75 | 26.5 | 26.6 | 26.6 | -0.55 (-2.03%) | 31,137 |
| 27 Feb 2017 | INR | 26.65 | 28 | 26.65 | 27.15 | 27.15 | -0.1 (-0.37%) | 5,930 |
| 23 Feb 2017 | INR | 27.2 | 27.5 | 26.85 | 27.25 | 27.25 | +0.05 (+0.18%) | 9,728 |
| 22 Feb 2017 | INR | 27.7 | 28 | 26.9 | 27.2 | 27.2 | -0.7 (-2.51%) | 19,708 |
| 21 Feb 2017 | INR | 27.5 | 28.15 | 27.5 | 27.9 | 27.9 | +0.25 (+0.90%) | 8,344 |
| 20 Feb 2017 | INR | 27.5 | 28.95 | 27.5 | 27.65 | 27.65 | -0.25 (-0.90%) | 11,276 |
| 17 Feb 2017 | INR | 28.8 | 28.95 | 27.7 | 27.9 | 27.9 | +0.1 (+0.36%) | 8,075 |
