| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 45.75 | 47.9 | 45.75 | 46.95 | 46.95 | +1.95 (+4.33%) | 58,930 |
| 31 Mar 2017 | INR | 44.5 | 45.1 | 42 | 45 | 45 | +4 (+9.76%) | 107,745 |
| 30 Mar 2017 | INR | 41 | 42.8 | 39.8 | 41 | 41 | +1.6 (+4.06%) | 84,345 |
| 29 Mar 2017 | INR | 39.35 | 40.7 | 38.3 | 39.4 | 39.4 | +0.4 (+1.03%) | 158,481 |
| 28 Mar 2017 | INR | 38.3 | 39.9 | 38 | 39 | 39 | +0.3 (+0.78%) | 43,046 |
| 27 Mar 2017 | INR | 40.65 | 41.25 | 38.35 | 38.7 | 38.7 | -1.85 (-4.56%) | 41,251 |
| 24 Mar 2017 | INR | 42 | 42 | 40.5 | 40.55 | 40.55 | -1 (-2.41%) | 47,506 |
| 23 Mar 2017 | INR | 41.75 | 42.8 | 41 | 41.55 | 41.55 | -0.2 (-0.48%) | 49,521 |
| 22 Mar 2017 | INR | 42.4 | 42.4 | 39.8 | 41.75 | 41.75 | -0.2 (-0.48%) | 13,394 |
| 21 Mar 2017 | INR | 39.25 | 42.75 | 39.25 | 41.95 | 41.95 | +0.2 (+0.48%) | 14,648 |
| 20 Mar 2017 | INR | 41.4 | 43 | 40.65 | 41.75 | 41.75 | +0.5 (+1.21%) | 60,618 |
| 17 Mar 2017 | INR | 40 | 42.7 | 38.5 | 41.25 | 41.25 | +2 (+5.10%) | 174,205 |
| 16 Mar 2017 | INR | 37.5 | 41.8 | 36.9 | 39.25 | 39.25 | +2 (+5.37%) | 244,058 |
| 15 Mar 2017 | INR | 38 | 38.5 | 37 | 37.25 | 37.25 | -0.35 (-0.93%) | 21,600 |
| 14 Mar 2017 | INR | 38.45 | 40 | 37.15 | 37.6 | 37.6 | +0.75 (+2.04%) | 90,461 |
| 10 Mar 2017 | INR | 32.65 | 38.5 | 32.5 | 36.85 | 36.85 | +4.15 (+12.69%) | 393,807 |
| 9 Mar 2017 | INR | 27.05 | 32.7 | 27.05 | 32.7 | 32.7 | +5.45 (+20.00%) | 254,782 |
| 8 Mar 2017 | INR | 28 | 28 | 27.1 | 27.25 | 27.25 | -0.2 (-0.73%) | 325 |
| 7 Mar 2017 | INR | 28.2 | 28.2 | 27.45 | 27.45 | 27.45 | -0.15 (-0.54%) | 400 |
| 6 Mar 2017 | INR | 28.1 | 28.1 | 27.2 | 27.6 | 27.6 | -0.35 (-1.25%) | 550 |
| 3 Mar 2017 | INR | 25.45 | 28 | 25.45 | 27.95 | 27.95 | +1.95 (+7.50%) | 26,366 |
| 2 Mar 2017 | INR | 27.5 | 27.5 | 26 | 26 | 26 | -0.75 (-2.80%) | 7,400 |
| 1 Mar 2017 | INR | 26.3 | 27.75 | 26.3 | 26.75 | 26.75 | -0.25 (-0.93%) | 4,611 |
| 28 Feb 2017 | INR | 27.25 | 27.25 | 26.1 | 27 | 27 | -0.45 (-1.64%) | 3,306 |
| 27 Feb 2017 | INR | 26.5 | 27.5 | 25.65 | 27.45 | 27.45 | +0.6 (+2.23%) | 16,422 |
| 23 Feb 2017 | INR | 26.15 | 27.45 | 26.15 | 26.85 | 26.85 | +0.2 (+0.75%) | 3,381 |
| 22 Feb 2017 | INR | 27.9 | 27.9 | 26.6 | 26.65 | 26.65 | -0.4 (-1.48%) | 2,121 |
| 21 Feb 2017 | INR | 26.55 | 27.3 | 26.55 | 27.05 | 27.05 | -0.15 (-0.55%) | 2,400 |
| 20 Feb 2017 | INR | 26 | 27.35 | 26 | 27.2 | 27.2 | +0.85 (+3.23%) | 5,920 |
| 17 Feb 2017 | INR | 27.5 | 27.6 | 26.15 | 26.35 | 26.35 | -1 (-3.66%) | 1,336 |
