| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 49 | 49.8 | 48.1 | 48.75 | 48.75 | +1.15 (+2.42%) | 21,836 |
| 31 Mar 2017 | INR | 48.5 | 48.9 | 47.4 | 47.6 | 47.6 | +0.65 (+1.38%) | 24,642 |
| 30 Mar 2017 | INR | 47.6 | 48.7 | 46.3 | 46.95 | 46.95 | +0.1 (+0.21%) | 12,748 |
| 29 Mar 2017 | INR | 47 | 48.4 | 45.5 | 46.85 | 46.85 | +0.75 (+1.63%) | 607,805 |
| 28 Mar 2017 | INR | 48.5 | 48.65 | 46 | 46.1 | 46.1 | -1.7 (-3.56%) | 20,556 |
| 27 Mar 2017 | INR | 49.25 | 49.5 | 47.2 | 47.8 | 47.8 | -0.15 (-0.31%) | 551,976 |
| 24 Mar 2017 | INR | 47.3 | 48.2 | 46 | 47.95 | 47.95 | +2 (+4.35%) | 1,224,639 |
| 23 Mar 2017 | INR | 44.35 | 47.5 | 44.35 | 45.95 | 45.95 | +0.3 (+0.66%) | 18,356 |
| 22 Mar 2017 | INR | 47.5 | 47.55 | 45.5 | 45.65 | 45.65 | -1.85 (-3.89%) | 12,658 |
| 21 Mar 2017 | INR | 49.85 | 49.9 | 47 | 47.5 | 47.5 | -1 (-2.06%) | 16,973 |
| 20 Mar 2017 | INR | 47.1 | 48.9 | 46.1 | 48.5 | 48.5 | +1.55 (+3.30%) | 19,860 |
| 17 Mar 2017 | INR | 47.55 | 47.9 | 46.1 | 46.95 | 46.95 | -0.6 (-1.26%) | 15,900 |
| 16 Mar 2017 | INR | 47.95 | 49.65 | 46.15 | 47.55 | 47.55 | +0.25 (+0.53%) | 79,749 |
| 15 Mar 2017 | INR | 44.6 | 47.55 | 44.6 | 47.3 | 47.3 | +2 (+4.42%) | 83,634 |
| 14 Mar 2017 | INR | 47.8 | 47.8 | 44.25 | 45.3 | 45.3 | -0.7 (-1.52%) | 56,202 |
| 10 Mar 2017 | INR | 48.15 | 48.2 | 45.8 | 46 | 46 | +0.05 (+0.11%) | 76,520 |
| 9 Mar 2017 | INR | 43.2 | 46.4 | 42.1 | 45.95 | 45.95 | +1.75 (+3.96%) | 27,428 |
| 8 Mar 2017 | INR | 44.85 | 46 | 44.1 | 44.2 | 44.2 | +0.1 (+0.23%) | 20,479 |
| 7 Mar 2017 | INR | 44 | 45.5 | 43.5 | 44.1 | 44.1 | +0.75 (+1.73%) | 43,029 |
| 6 Mar 2017 | INR | 42 | 43.35 | 42 | 43.35 | 43.35 | +2.05 (+4.96%) | 144,330 |
| 3 Mar 2017 | INR | 40.5 | 41.55 | 40 | 41.3 | 41.3 | +1.7 (+4.29%) | 22,711 |
| 2 Mar 2017 | INR | 39.8 | 39.95 | 37.85 | 39.6 | 39.6 | +1.55 (+4.07%) | 30,305 |
| 1 Mar 2017 | INR | 38.1 | 38.65 | 37.5 | 38.05 | 38.05 | +1.2 (+3.26%) | 11,522 |
| 28 Feb 2017 | INR | 36.65 | 37.75 | 36.25 | 36.85 | 36.85 | +0.2 (+0.55%) | 7,951 |
| 27 Feb 2017 | INR | 37.8 | 37.8 | 36.6 | 36.65 | 36.65 | -0.5 (-1.35%) | 3,200 |
| 23 Feb 2017 | INR | 37.75 | 37.8 | 36 | 37.15 | 37.15 | +1.15 (+3.19%) | 16,981 |
| 22 Feb 2017 | INR | 35.6 | 36.75 | 35.6 | 36 | 36 | -0.8 (-2.17%) | 1,400 |
| 21 Feb 2017 | INR | 36.4 | 37.8 | 35.5 | 36.8 | 36.8 | +0.8 (+2.22%) | 11,978 |
| 20 Feb 2017 | INR | 38.5 | 38.5 | 35.75 | 36 | 36 | -0.75 (-2.04%) | 14,165 |
| 17 Feb 2017 | INR | 36.6 | 37.8 | 36.5 | 36.75 | 36.75 | +0.65 (+1.80%) | 6,391 |
