| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 43 | 44.7 | 43 | 44.35 | 44.35 | +1.5 (+3.50%) | 143,015 |
| 31 Mar 2017 | INR | 43.1 | 43.4 | 42.3 | 42.85 | 42.85 | +0.05 (+0.12%) | 96,626 |
| 30 Mar 2017 | INR | 42.1 | 43.35 | 42.1 | 42.8 | 42.8 | +0.6 (+1.42%) | 110,420 |
| 29 Mar 2017 | INR | 42.5 | 43.75 | 41.9 | 42.2 | 42.2 | -0.25 (-0.59%) | 266,439 |
| 28 Mar 2017 | INR | 42.3 | 43.9 | 42.15 | 42.45 | 42.45 | +0.35 (+0.83%) | 124,777 |
| 27 Mar 2017 | INR | 43 | 43.35 | 41.9 | 42.1 | 42.1 | -0.6 (-1.41%) | 45,948 |
| 24 Mar 2017 | INR | 41.8 | 43.1 | 41.6 | 42.7 | 42.7 | +1 (+2.40%) | 84,088 |
| 23 Mar 2017 | INR | 42.35 | 42.5 | 41.6 | 41.7 | 41.7 | -0.15 (-0.36%) | 46,744 |
| 22 Mar 2017 | INR | 42 | 43.25 | 41.25 | 41.85 | 41.85 | -0.1 (-0.24%) | 86,286 |
| 21 Mar 2017 | INR | 42.85 | 43.25 | 41.55 | 41.95 | 41.95 | -0.95 (-2.21%) | 63,489 |
| 20 Mar 2017 | INR | 43.65 | 43.7 | 42.7 | 42.9 | 42.9 | -0.5 (-1.15%) | 38,063 |
| 17 Mar 2017 | INR | 43.85 | 44.6 | 43.15 | 43.4 | 43.4 | -0.45 (-1.03%) | 131,789 |
| 16 Mar 2017 | INR | 43.85 | 44.8 | 43.6 | 43.85 | 43.85 | +0.6 (+1.39%) | 79,569 |
| 15 Mar 2017 | INR | 44.6 | 44.6 | 43.05 | 43.25 | 43.25 | -0.35 (-0.80%) | 57,243 |
| 14 Mar 2017 | INR | 44 | 44.5 | 42.6 | 43.6 | 43.6 | +1.15 (+2.71%) | 167,063 |
| 10 Mar 2017 | INR | 42.25 | 42.9 | 41.5 | 42.45 | 42.45 | +0.6 (+1.43%) | 73,586 |
| 9 Mar 2017 | INR | 43 | 43 | 41.5 | 41.85 | 41.85 | -0.75 (-1.76%) | 75,258 |
| 8 Mar 2017 | INR | 43.05 | 43.3 | 42.3 | 42.6 | 42.6 | -0.2 (-0.47%) | 45,450 |
| 7 Mar 2017 | INR | 43 | 44.7 | 42.4 | 42.8 | 42.8 | -0.05 (-0.12%) | 106,517 |
| 6 Mar 2017 | INR | 42.45 | 43.35 | 42.3 | 42.85 | 42.85 | +0.7 (+1.66%) | 34,502 |
| 3 Mar 2017 | INR | 42 | 43.4 | 41.8 | 42.15 | 42.15 | -0.25 (-0.59%) | 83,547 |
| 2 Mar 2017 | INR | 43.9 | 45.4 | 42.25 | 42.4 | 42.4 | -1.4 (-3.20%) | 126,168 |
| 1 Mar 2017 | INR | 42.2 | 44.1 | 41.9 | 43.8 | 43.8 | +1.85 (+4.41%) | 116,556 |
| 28 Feb 2017 | INR | 42.5 | 42.65 | 41.7 | 41.95 | 41.95 | -0.75 (-1.76%) | 51,114 |
| 27 Feb 2017 | INR | 43.7 | 43.85 | 42.55 | 42.7 | 42.7 | -0.85 (-1.95%) | 29,315 |
| 23 Feb 2017 | INR | 43.5 | 43.7 | 42.8 | 43.55 | 43.55 | +0.15 (+0.35%) | 59,963 |
| 22 Feb 2017 | INR | 43.5 | 44.85 | 42.95 | 43.4 | 43.4 | +0.25 (+0.58%) | 101,415 |
| 21 Feb 2017 | INR | 44.5 | 44.6 | 42.5 | 43.15 | 43.15 | -1.3 (-2.92%) | 112,332 |
| 20 Feb 2017 | INR | 44.75 | 45.3 | 43.8 | 44.45 | 44.45 | +0.95 (+2.18%) | 254,986 |
| 17 Feb 2017 | INR | 39.5 | 44.3 | 39.3 | 43.5 | 43.5 | +4.3 (+10.97%) | 553,047 |
