| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 24.8 | 25.5 | 24.7 | 25.5 | 25.5 | +0.95 (+3.87%) | 9,629 |
| 31 Mar 2017 | INR | 25.05 | 25.7 | 24 | 24.55 | 24.55 | 0.0 (0.0%) | 24,870 |
| 30 Mar 2017 | INR | 25.1 | 25.5 | 24.55 | 24.55 | 24.55 | -0.55 (-2.19%) | 5,474 |
| 29 Mar 2017 | INR | 24.7 | 26.05 | 24.2 | 25.1 | 25.1 | +0.25 (+1.01%) | 67,192 |
| 28 Mar 2017 | INR | 24.95 | 25 | 24.4 | 24.85 | 24.85 | +0.1 (+0.40%) | 6,026 |
| 27 Mar 2017 | INR | 24.2 | 24.95 | 24.2 | 24.75 | 24.75 | +0.5 (+2.06%) | 205,600 |
| 24 Mar 2017 | INR | 24.75 | 24.95 | 24 | 24.25 | 24.25 | -0.35 (-1.42%) | 25,000 |
| 23 Mar 2017 | INR | 24.9 | 24.9 | 24.5 | 24.6 | 24.6 | +0.25 (+1.03%) | 10,814 |
| 22 Mar 2017 | INR | 24.9 | 25.1 | 24 | 24.35 | 24.35 | -0.5 (-2.01%) | 57,667 |
| 21 Mar 2017 | INR | 25 | 25 | 24 | 24.85 | 24.85 | -0.15 (-0.60%) | 24,005 |
| 20 Mar 2017 | INR | 25 | 25.5 | 24.7 | 25 | 25 | 0.0 (0.0%) | 2,661 |
| 17 Mar 2017 | INR | 25.25 | 25.25 | 24.6 | 25 | 25 | -0.05 (-0.20%) | 3,551 |
| 16 Mar 2017 | INR | 25 | 25.95 | 24.8 | 25.05 | 25.05 | +0.05 (+0.20%) | 9,696 |
| 15 Mar 2017 | INR | 25.15 | 25.95 | 24.6 | 25 | 25 | +0.05 (+0.20%) | 6,696 |
| 14 Mar 2017 | INR | 25.5 | 25.7 | 24.6 | 24.95 | 24.95 | +0.4 (+1.63%) | 15,602 |
| 10 Mar 2017 | INR | 24.4 | 25.45 | 24 | 24.55 | 24.55 | +0.3 (+1.24%) | 20,589 |
| 9 Mar 2017 | INR | 24.4 | 25 | 23.75 | 24.25 | 24.25 | +0.4 (+1.68%) | 56,939 |
| 8 Mar 2017 | INR | 25.8 | 25.8 | 23.8 | 23.85 | 23.85 | -1.2 (-4.79%) | 20,728 |
| 7 Mar 2017 | INR | 26.5 | 27.1 | 25 | 25.05 | 25.05 | -1.25 (-4.75%) | 19,474 |
| 6 Mar 2017 | INR | 27.5 | 27.9 | 26.1 | 26.3 | 26.3 | -0.45 (-1.68%) | 9,814 |
| 3 Mar 2017 | INR | 27.7 | 27.7 | 26.65 | 26.75 | 26.75 | -0.3 (-1.11%) | 32,717 |
| 2 Mar 2017 | INR | 27 | 28 | 26.85 | 27.05 | 27.05 | -0.1 (-0.37%) | 15,212 |
| 1 Mar 2017 | INR | 27.3 | 27.5 | 27 | 27.15 | 27.15 | 0.0 (0.0%) | 14,058 |
| 28 Feb 2017 | INR | 28 | 28 | 27.05 | 27.15 | 27.15 | -0.5 (-1.81%) | 15,934 |
| 27 Feb 2017 | INR | 28.1 | 28.1 | 27.5 | 27.65 | 27.65 | -0.45 (-1.60%) | 15,656 |
| 23 Feb 2017 | INR | 27.7 | 29.1 | 27.05 | 28.1 | 28.1 | +0.35 (+1.26%) | 28,781 |
| 22 Feb 2017 | INR | 27 | 28 | 26 | 27.75 | 27.75 | +1 (+3.74%) | 24,954 |
| 21 Feb 2017 | INR | 27.9 | 27.9 | 26.5 | 26.75 | 26.75 | -0.15 (-0.56%) | 18,483 |
| 20 Feb 2017 | INR | 27 | 27.25 | 25.95 | 26.9 | 26.9 | -0.15 (-0.55%) | 28,643 |
| 17 Feb 2017 | INR | 27.8 | 28 | 26.7 | 27.05 | 27.05 | -0.85 (-3.05%) | 57,533 |
