| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2017 | INR | 57.35 | 57.35 | 55.6 | 55.65 | 55.65 | -0.75 (-1.33%) | 17,028 |
| 12 Apr 2017 | INR | 59 | 59 | 55.8 | 56.4 | 56.4 | -0.05 (-0.09%) | 16,485 |
| 11 Apr 2017 | INR | 54.5 | 57.2 | 53.9 | 56.45 | 56.45 | +2.7 (+5.02%) | 22,304 |
| 10 Apr 2017 | INR | 53.5 | 55.4 | 53.4 | 53.75 | 53.75 | +0.55 (+1.03%) | 29,607 |
| 7 Apr 2017 | INR | 52.75 | 55 | 52.75 | 53.2 | 53.2 | +0.45 (+0.85%) | 14,234 |
| 6 Apr 2017 | INR | 54.5 | 54.5 | 52.05 | 52.75 | 52.75 | -0.05 (-0.09%) | 20,851 |
| 5 Apr 2017 | INR | 51.5 | 53.5 | 51.4 | 52.8 | 52.8 | +0.65 (+1.25%) | 5,929 |
| 3 Apr 2017 | INR | 54 | 54 | 52 | 52.15 | 52.15 | +0.15 (+0.29%) | 18,503 |
| 31 Mar 2017 | INR | 54 | 54 | 51.1 | 52 | 52 | -1.8 (-3.35%) | 10,233 |
| 30 Mar 2017 | INR | 53 | 53.9 | 51.4 | 53.8 | 53.8 | +2.5 (+4.87%) | 16,573 |
| 29 Mar 2017 | INR | 53.55 | 53.55 | 48.05 | 51.3 | 51.3 | -2.25 (-4.20%) | 44,782 |
| 28 Mar 2017 | INR | 52.9 | 54.8 | 52 | 53.55 | 53.55 | +0.5 (+0.94%) | 12,753 |
| 27 Mar 2017 | INR | 55.5 | 55.5 | 52.25 | 53.05 | 53.05 | -0.85 (-1.58%) | 16,264 |
| 24 Mar 2017 | INR | 58.45 | 58.45 | 53.25 | 53.9 | 53.9 | -2.8 (-4.94%) | 28,549 |
| 23 Mar 2017 | INR | 57.55 | 58 | 55.55 | 56.7 | 56.7 | -1.1 (-1.90%) | 12,885 |
| 22 Mar 2017 | INR | 58 | 59.45 | 57.45 | 57.8 | 57.8 | -0.25 (-0.43%) | 5,329 |
| 21 Mar 2017 | INR | 56.65 | 59.8 | 54 | 58.05 | 58.05 | +1.4 (+2.47%) | 26,784 |
| 20 Mar 2017 | INR | 58 | 60.45 | 56 | 56.65 | 56.65 | -1.2 (-2.07%) | 35,785 |
| 17 Mar 2017 | INR | 56.05 | 61.2 | 56.05 | 57.85 | 57.85 | -2.7 (-4.46%) | 17,753 |
| 16 Mar 2017 | INR | 60.6 | 62.35 | 57.1 | 60.55 | 60.55 | -0.55 (-0.90%) | 33,700 |
| 15 Mar 2017 | INR | 63 | 64.7 | 60.1 | 61.1 | 61.1 | -1.6 (-2.55%) | 22,186 |
| 14 Mar 2017 | INR | 64 | 64.75 | 61 | 62.7 | 62.7 | -1.35 (-2.11%) | 49,940 |
| 10 Mar 2017 | INR | 65.75 | 66 | 63.55 | 64.05 | 64.05 | 0.0 (0.0%) | 14,407 |
| 9 Mar 2017 | INR | 67.9 | 67.9 | 63 | 64.05 | 64.05 | +0.2 (+0.31%) | 75,547 |
| 8 Mar 2017 | INR | 65.05 | 66.2 | 62.1 | 63.85 | 63.85 | -0.6 (-0.93%) | 74,252 |
| 7 Mar 2017 | INR | 66.15 | 68 | 61.8 | 64.45 | 64.45 | -1.1 (-1.68%) | 62,026 |
| 6 Mar 2017 | INR | 67.5 | 68.25 | 62 | 65.55 | 65.55 | -1.75 (-2.60%) | 21,317 |
| 3 Mar 2017 | INR | 68 | 68.4 | 66.4 | 67.3 | 67.3 | -0.45 (-0.66%) | 34,795 |
| 2 Mar 2017 | INR | 67.25 | 68.4 | 67 | 67.75 | 67.75 | +0.6 (+0.89%) | 30,734 |
| 1 Mar 2017 | INR | 69.5 | 69.5 | 66.5 | 67.15 | 67.15 | -0.7 (-1.03%) | 31,226 |
