| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 46.7 | 48.4 | 46 | 47.8 | 47.8 | +1.5 (+3.24%) | 65,125 |
| 31 Mar 2017 | INR | 46.05 | 46.95 | 45.85 | 46.3 | 46.3 | -0.1 (-0.22%) | 55,006 |
| 30 Mar 2017 | INR | 46.1 | 46.7 | 46.05 | 46.4 | 46.4 | +0.25 (+0.54%) | 18,056 |
| 29 Mar 2017 | INR | 46.55 | 46.75 | 46 | 46.15 | 46.15 | -0.25 (-0.54%) | 40,104 |
| 28 Mar 2017 | INR | 46.65 | 47 | 46.2 | 46.4 | 46.4 | +0.05 (+0.11%) | 15,240 |
| 27 Mar 2017 | INR | 46.55 | 47.05 | 46.2 | 46.35 | 46.35 | -0.5 (-1.07%) | 36,010 |
| 24 Mar 2017 | INR | 46.1 | 47.5 | 46.1 | 46.85 | 46.85 | +0.6 (+1.30%) | 54,484 |
| 23 Mar 2017 | INR | 46.05 | 46.55 | 46.05 | 46.25 | 46.25 | +0.1 (+0.22%) | 14,911 |
| 22 Mar 2017 | INR | 46.95 | 46.95 | 45.9 | 46.15 | 46.15 | -0.5 (-1.07%) | 23,693 |
| 21 Mar 2017 | INR | 47 | 47 | 46.45 | 46.65 | 46.65 | -0.25 (-0.53%) | 23,146 |
| 20 Mar 2017 | INR | 47.05 | 47.85 | 46.7 | 46.9 | 46.9 | -0.05 (-0.11%) | 27,646 |
| 17 Mar 2017 | INR | 47.15 | 47.5 | 46.65 | 46.95 | 46.95 | -0.2 (-0.42%) | 21,149 |
| 16 Mar 2017 | INR | 46.75 | 47.65 | 46.6 | 47.15 | 47.15 | +0.75 (+1.62%) | 23,226 |
| 15 Mar 2017 | INR | 46.5 | 46.6 | 46.05 | 46.4 | 46.4 | +0.15 (+0.32%) | 19,154 |
| 14 Mar 2017 | INR | 48.25 | 48.25 | 46.15 | 46.25 | 46.25 | 0.0 (0.0%) | 27,946 |
| 10 Mar 2017 | INR | 46.6 | 47 | 46 | 46.25 | 46.25 | -0.15 (-0.32%) | 20,835 |
| 9 Mar 2017 | INR | 46.5 | 46.55 | 46.1 | 46.4 | 46.4 | +0.35 (+0.76%) | 17,532 |
| 8 Mar 2017 | INR | 46.5 | 46.75 | 45.75 | 46.05 | 46.05 | -0.4 (-0.86%) | 18,392 |
| 7 Mar 2017 | INR | 47 | 47.2 | 46.25 | 46.45 | 46.45 | -0.25 (-0.54%) | 57,669 |
| 6 Mar 2017 | INR | 47.4 | 47.6 | 46.55 | 46.7 | 46.7 | -0.6 (-1.27%) | 29,309 |
| 3 Mar 2017 | INR | 47.4 | 47.6 | 46.45 | 47.3 | 47.3 | +0.3 (+0.64%) | 29,544 |
| 2 Mar 2017 | INR | 48.2 | 48.6 | 46.9 | 47 | 47 | -0.8 (-1.67%) | 43,377 |
| 1 Mar 2017 | INR | 47.15 | 48.5 | 46.7 | 47.8 | 47.8 | +0.7 (+1.49%) | 34,567 |
| 28 Feb 2017 | INR | 46.55 | 48 | 46.4 | 47.1 | 47.1 | +0.95 (+2.06%) | 55,792 |
| 27 Feb 2017 | INR | 47.25 | 47.75 | 45.9 | 46.15 | 46.15 | -1.15 (-2.43%) | 108,148 |
| 23 Feb 2017 | INR | 48.4 | 49.35 | 46.8 | 47.3 | 47.3 | -1.05 (-2.17%) | 95,234 |
| 22 Feb 2017 | INR | 51.25 | 51.6 | 48.1 | 48.35 | 48.35 | -2.9 (-5.66%) | 160,080 |
| 21 Feb 2017 | INR | 48 | 52.9 | 47.8 | 51.25 | 51.25 | +5.55 (+12.14%) | 731,814 |
| 20 Feb 2017 | INR | 46 | 46.6 | 45.55 | 45.7 | 45.7 | -0.15 (-0.33%) | 50,317 |
| 17 Feb 2017 | INR | 45.75 | 46.3 | 45.4 | 45.85 | 45.85 | +0.2 (+0.44%) | 39,586 |
