| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 45.15 | 47.4 | 45.15 | 46.25 | 46.25 | -0.2 (-0.43%) | 475 |
| 31 Mar 2017 | INR | 42 | 49 | 42 | 46.45 | 46.45 | +2.95 (+6.78%) | 7,853 |
| 30 Mar 2017 | INR | 42.6 | 43.9 | 42.6 | 43.5 | 43.5 | +0.65 (+1.52%) | 238 |
| 29 Mar 2017 | INR | 45.95 | 45.95 | 42.4 | 42.85 | 42.85 | -0.85 (-1.95%) | 2,523 |
| 28 Mar 2017 | INR | 43.55 | 44 | 43.5 | 43.7 | 43.7 | +0.2 (+0.46%) | 772 |
| 27 Mar 2017 | INR | 45.75 | 45.9 | 43.05 | 43.5 | 43.5 | -1.1 (-2.47%) | 1,360 |
| 24 Mar 2017 | INR | 45.5 | 45.6 | 44.6 | 44.6 | 44.6 | -0.5 (-1.11%) | 940 |
| 23 Mar 2017 | INR | 43.55 | 45.55 | 43.55 | 45.1 | 45.1 | +0.1 (+0.22%) | 963 |
| 22 Mar 2017 | INR | 44.55 | 45.5 | 43.65 | 45 | 45 | +0.5 (+1.12%) | 1,800 |
| 21 Mar 2017 | INR | 44.2 | 44.55 | 44.2 | 44.5 | 44.5 | +0.25 (+0.56%) | 450 |
| 20 Mar 2017 | INR | 45 | 45 | 44.25 | 44.25 | 44.25 | -1.55 (-3.38%) | 110 |
| 17 Mar 2017 | INR | 45.45 | 45.8 | 45.45 | 45.8 | 45.8 | +0.75 (+1.66%) | 1,270 |
| 16 Mar 2017 | INR | 49 | 49.4 | 44.3 | 45.05 | 45.05 | -0.1 (-0.22%) | 5,258 |
| 15 Mar 2017 | INR | 45.1 | 45.2 | 45.1 | 45.15 | 45.15 | -0.7 (-1.53%) | 875 |
| 14 Mar 2017 | INR | 49 | 49 | 44.3 | 45.85 | 45.85 | -0.1 (-0.22%) | 4,106 |
| 10 Mar 2017 | INR | 46.95 | 47 | 44.4 | 45.95 | 45.95 | +0.95 (+2.11%) | 2,483 |
| 9 Mar 2017 | INR | 46.85 | 46.85 | 44.65 | 45 | 45 | -1.05 (-2.28%) | 1,331 |
| 8 Mar 2017 | INR | 48.75 | 48.75 | 44 | 46.05 | 46.05 | +0.8 (+1.77%) | 6,794 |
| 7 Mar 2017 | INR | 46 | 47.35 | 45.1 | 45.25 | 45.25 | +0.2 (+0.44%) | 3,074 |
| 6 Mar 2017 | INR | 44.5 | 45.5 | 44.5 | 45.05 | 45.05 | -0.45 (-0.99%) | 275 |
| 3 Mar 2017 | INR | 44.2 | 45.6 | 44.1 | 45.5 | 45.5 | +0.9 (+2.02%) | 685 |
| 2 Mar 2017 | INR | 44.4 | 44.6 | 44.4 | 44.6 | 44.6 | -0.2 (-0.45%) | 85 |
| 1 Mar 2017 | INR | 45 | 46.1 | 44.6 | 44.8 | 44.8 | 0.0 (0.0%) | 1,248 |
| 28 Feb 2017 | INR | 45 | 45 | 44 | 44.8 | 44.8 | -0.15 (-0.33%) | 1,150 |
| 27 Feb 2017 | INR | 44.5 | 45.55 | 44.5 | 44.95 | 44.95 | -0.5 (-1.10%) | 1,890 |
| 23 Feb 2017 | INR | 44.45 | 46.2 | 44.45 | 45.45 | 45.45 | -1.65 (-3.50%) | 1,503 |
| 22 Feb 2017 | INR | 48.4 | 48.4 | 46.45 | 47.1 | 47.1 | +0.6 (+1.29%) | 6,850 |
| 21 Feb 2017 | INR | 49 | 49 | 46 | 46.5 | 46.5 | -0.55 (-1.17%) | 412 |
| 20 Feb 2017 | INR | 46.5 | 48.7 | 46.5 | 47.05 | 47.05 | -0.75 (-1.57%) | 1,912 |
| 17 Feb 2017 | INR | 48.35 | 48.35 | 46 | 47.8 | 47.8 | -0.5 (-1.04%) | 313 |
