| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 48.8 | 52.3 | 48.8 | 49.4 | 49.4 | -1.95 (-3.80%) | 59,787 |
| 31 Mar 2017 | INR | 51.4 | 51.4 | 51.35 | 51.35 | 51.35 | -1.05 (-2.00%) | 4,772 |
| 30 Mar 2017 | INR | 54.5 | 54.55 | 51.85 | 52.4 | 52.4 | -2.15 (-3.94%) | 43,851 |
| 29 Mar 2017 | INR | 56.5 | 56.5 | 53.15 | 54.55 | 54.55 | -1.35 (-2.42%) | 85,252 |
| 28 Mar 2017 | INR | 58.5 | 58.5 | 53.65 | 55.9 | 55.9 | -0.55 (-0.97%) | 33,585 |
| 27 Mar 2017 | INR | 59.75 | 60 | 54.6 | 56.45 | 56.45 | -1 (-1.74%) | 28,226 |
| 24 Mar 2017 | INR | 57 | 59.3 | 56 | 57.45 | 57.45 | +0.85 (+1.50%) | 15,519 |
| 23 Mar 2017 | INR | 53.3 | 58 | 53.3 | 56.6 | 56.6 | +0.7 (+1.25%) | 18,681 |
| 22 Mar 2017 | INR | 58 | 58 | 55.1 | 55.9 | 55.9 | -2.1 (-3.62%) | 34,227 |
| 21 Mar 2017 | INR | 59.75 | 59.75 | 56.6 | 58 | 58 | -0.3 (-0.51%) | 22,177 |
| 20 Mar 2017 | INR | 59 | 60 | 56.7 | 58.3 | 58.3 | -1 (-1.69%) | 7,153 |
| 17 Mar 2017 | INR | 59.6 | 59.6 | 56 | 59.3 | 59.3 | +2.5 (+4.40%) | 12,553 |
| 16 Mar 2017 | INR | 56 | 58 | 52.5 | 56.8 | 56.8 | +1.55 (+2.81%) | 17,417 |
| 15 Mar 2017 | INR | 56.8 | 56.8 | 54.65 | 55.25 | 55.25 | -2.25 (-3.91%) | 18,630 |
| 14 Mar 2017 | INR | 60 | 60.85 | 56.2 | 57.5 | 57.5 | -1.65 (-2.79%) | 10,364 |
| 10 Mar 2017 | INR | 58.2 | 61 | 58.2 | 59.15 | 59.15 | +0.8 (+1.37%) | 25,870 |
| 9 Mar 2017 | INR | 63.1 | 63.1 | 58.35 | 58.35 | 58.35 | -3.05 (-4.97%) | 11,415 |
| 8 Mar 2017 | INR | 69 | 69 | 61.1 | 61.4 | 61.4 | -6.45 (-9.51%) | 96,461 |
| 7 Mar 2017 | INR | 72.3 | 72.3 | 66.05 | 67.85 | 67.85 | -2.85 (-4.03%) | 15,753 |
| 6 Mar 2017 | INR | 75 | 75 | 69 | 70.7 | 70.7 | -2 (-2.75%) | 23,112 |
| 3 Mar 2017 | INR | 74.2 | 74.2 | 71 | 72.7 | 72.7 | +0.25 (+0.35%) | 16,193 |
| 2 Mar 2017 | INR | 76.4 | 76.4 | 69.25 | 72.45 | 72.45 | -0.35 (-0.48%) | 31,638 |
| 1 Mar 2017 | INR | 71.05 | 73.8 | 69 | 72.8 | 72.8 | -0.5 (-0.68%) | 36,953 |
| 28 Feb 2017 | INR | 79 | 82 | 70.65 | 73.3 | 73.3 | -5.2 (-6.62%) | 167,431 |
| 27 Feb 2017 | INR | 88.5 | 88.9 | 78.5 | 78.5 | 78.5 | -8.7 (-9.98%) | 42,536 |
| 23 Feb 2017 | INR | 86 | 87.9 | 82.5 | 87.2 | 87.2 | +1.45 (+1.69%) | 34,450 |
| 22 Feb 2017 | INR | 87 | 89.4 | 82.9 | 85.75 | 85.75 | -2.8 (-3.16%) | 16,692 |
| 21 Feb 2017 | INR | 89.9 | 90.6 | 86.15 | 88.55 | 88.55 | -0.35 (-0.39%) | 22,602 |
| 20 Feb 2017 | INR | 92.75 | 92.75 | 84.75 | 88.9 | 88.9 | -2 (-2.20%) | 14,227 |
| 17 Feb 2017 | INR | 95.5 | 95.55 | 88.75 | 90.9 | 90.9 | -1.1 (-1.20%) | 15,862 |
