| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 38 | 38.9 | 36 | 38.9 | 38.9 | +3.5 (+9.89%) | 57,488 |
| 31 Mar 2017 | INR | 34.65 | 35.4 | 33.3 | 35.4 | 35.4 | +3.2 (+9.94%) | 42,152 |
| 30 Mar 2017 | INR | 33.95 | 34 | 30.7 | 32.2 | 32.2 | +1.05 (+3.37%) | 305,563 |
| 29 Mar 2017 | INR | 29.85 | 31.15 | 29.1 | 31.15 | 31.15 | +2.8 (+9.88%) | 194,470 |
| 28 Mar 2017 | INR | 28.2 | 29.45 | 27.9 | 28.35 | 28.35 | +0.35 (+1.25%) | 55,735 |
| 27 Mar 2017 | INR | 28.5 | 29.8 | 27.8 | 28 | 28 | -0.4 (-1.41%) | 16,352 |
| 24 Mar 2017 | INR | 28.8 | 29.45 | 28.1 | 28.4 | 28.4 | -0.5 (-1.73%) | 10,166 |
| 23 Mar 2017 | INR | 28.8 | 29.8 | 28 | 28.9 | 28.9 | +0.15 (+0.52%) | 13,655 |
| 22 Mar 2017 | INR | 29 | 29 | 28.4 | 28.75 | 28.75 | -0.75 (-2.54%) | 3,810 |
| 21 Mar 2017 | INR | 30.9 | 30.9 | 28.8 | 29.5 | 29.5 | -0.05 (-0.17%) | 6,256 |
| 20 Mar 2017 | INR | 30.7 | 30.7 | 28.55 | 29.55 | 29.55 | -0.35 (-1.17%) | 8,564 |
| 17 Mar 2017 | INR | 31 | 31 | 29.8 | 29.9 | 29.9 | -0.4 (-1.32%) | 8,300 |
| 16 Mar 2017 | INR | 31.85 | 32 | 29.3 | 30.3 | 30.3 | +0.3 (+1%) | 44,221 |
| 15 Mar 2017 | INR | 30.5 | 30.5 | 29.95 | 30 | 30 | -1.15 (-3.69%) | 4,416 |
| 14 Mar 2017 | INR | 27.65 | 32.5 | 27.65 | 31.15 | 31.15 | +0.55 (+1.80%) | 2,766 |
| 10 Mar 2017 | INR | 31.7 | 31.7 | 30 | 30.6 | 30.6 | +0.2 (+0.66%) | 10,411 |
| 9 Mar 2017 | INR | 32.5 | 32.5 | 30.2 | 30.4 | 30.4 | -2.1 (-6.46%) | 38,651 |
| 8 Mar 2017 | INR | 31.85 | 32.5 | 30.05 | 32.5 | 32.5 | +1.05 (+3.34%) | 1,950 |
| 7 Mar 2017 | INR | 31.2 | 33.4 | 30.9 | 31.45 | 31.45 | -1.15 (-3.53%) | 19,000 |
| 6 Mar 2017 | INR | 32 | 32.9 | 31.15 | 32.6 | 32.6 | +0.2 (+0.62%) | 1,460 |
| 3 Mar 2017 | INR | 34.8 | 34.8 | 32.1 | 32.4 | 32.4 | -1.4 (-4.14%) | 4,989 |
| 2 Mar 2017 | INR | 33.2 | 34.85 | 33 | 33.8 | 33.8 | +0.6 (+1.81%) | 5,014 |
| 1 Mar 2017 | INR | 34 | 34.85 | 32.95 | 33.2 | 33.2 | -0.3 (-0.90%) | 10,401 |
| 28 Feb 2017 | INR | 34.95 | 34.95 | 32.3 | 33.5 | 33.5 | +0.25 (+0.75%) | 2,664 |
| 27 Feb 2017 | INR | 35 | 35 | 33.2 | 33.25 | 33.25 | +0.15 (+0.45%) | 6,253 |
| 23 Feb 2017 | INR | 33 | 33.1 | 33 | 33.1 | 33.1 | -0.7 (-2.07%) | 765 |
| 22 Feb 2017 | INR | 35 | 36 | 33.6 | 33.8 | 33.8 | -0.85 (-2.45%) | 8,822 |
| 21 Feb 2017 | INR | 34 | 35 | 33.6 | 34.65 | 34.65 | +1.6 (+4.84%) | 7,314 |
| 20 Feb 2017 | INR | 31.6 | 35.4 | 31.6 | 33.05 | 33.05 | +0.7 (+2.16%) | 16,046 |
| 17 Feb 2017 | INR | 35.7 | 36 | 32 | 32.35 | 32.35 | -0.7 (-2.12%) | 10,971 |
