| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 54.8 | 56.7 | 52.65 | 52.95 | 52.95 | -1.05 (-1.94%) | 270,027 |
| 31 Mar 2017 | INR | 54.4 | 56 | 53.5 | 54 | 54 | +0.25 (+0.47%) | 98,078 |
| 30 Mar 2017 | INR | 52.2 | 55.1 | 52.2 | 53.75 | 53.75 | +1.5 (+2.87%) | 74,021 |
| 29 Mar 2017 | INR | 52.8 | 56 | 52.1 | 52.25 | 52.25 | +0.65 (+1.26%) | 97,249 |
| 28 Mar 2017 | INR | 52.1 | 53.2 | 51.2 | 51.6 | 51.6 | -1.45 (-2.73%) | 17,975 |
| 27 Mar 2017 | INR | 53.5 | 53.6 | 52.5 | 53.05 | 53.05 | -0.35 (-0.66%) | 8,624 |
| 24 Mar 2017 | INR | 53.45 | 53.8 | 52.5 | 53.4 | 53.4 | +0.5 (+0.95%) | 20,152 |
| 23 Mar 2017 | INR | 52.4 | 53.35 | 52 | 52.9 | 52.9 | +0.7 (+1.34%) | 33,002 |
| 22 Mar 2017 | INR | 53 | 53.2 | 52.1 | 52.2 | 52.2 | -0.9 (-1.69%) | 29,549 |
| 21 Mar 2017 | INR | 53.4 | 53.95 | 52.5 | 53.1 | 53.1 | +0.1 (+0.19%) | 12,958 |
| 20 Mar 2017 | INR | 54 | 54.1 | 52.1 | 53 | 53 | -1.05 (-1.94%) | 19,542 |
| 17 Mar 2017 | INR | 57 | 57.4 | 52.1 | 54.05 | 54.05 | -2.85 (-5.01%) | 49,917 |
| 16 Mar 2017 | INR | 56.3 | 57.5 | 55.9 | 56.9 | 56.9 | +1.2 (+2.15%) | 40,029 |
| 15 Mar 2017 | INR | 57.65 | 57.65 | 55.25 | 55.7 | 55.7 | -1.8 (-3.13%) | 104,502 |
| 14 Mar 2017 | INR | 49.5 | 59.4 | 48.5 | 57.5 | 57.5 | +8 (+16.16%) | 325,280 |
| 10 Mar 2017 | INR | 51 | 51.3 | 49 | 49.5 | 49.5 | -1.7 (-3.32%) | 20,759 |
| 9 Mar 2017 | INR | 51.35 | 52 | 50.6 | 51.2 | 51.2 | +0.55 (+1.09%) | 7,264 |
| 8 Mar 2017 | INR | 51.5 | 51.5 | 50.6 | 50.65 | 50.65 | -1.15 (-2.22%) | 3,903 |
| 7 Mar 2017 | INR | 52.35 | 52.35 | 51.35 | 51.8 | 51.8 | -1.3 (-2.45%) | 9,270 |
| 6 Mar 2017 | INR | 53.4 | 53.5 | 52.65 | 53.1 | 53.1 | +1.65 (+3.21%) | 4,990 |
| 3 Mar 2017 | INR | 52.15 | 52.2 | 51 | 51.45 | 51.45 | -0.75 (-1.44%) | 2,963 |
| 2 Mar 2017 | INR | 54.15 | 54.4 | 52 | 52.2 | 52.2 | -1.85 (-3.42%) | 7,692 |
| 1 Mar 2017 | INR | 54.65 | 54.9 | 53.55 | 54.05 | 54.05 | +0.05 (+0.09%) | 5,230 |
| 28 Feb 2017 | INR | 54 | 55 | 52.75 | 54 | 54 | +1.35 (+2.56%) | 24,037 |
| 27 Feb 2017 | INR | 54.4 | 54.4 | 52.1 | 52.65 | 52.65 | -1.15 (-2.14%) | 7,633 |
| 23 Feb 2017 | INR | 54.95 | 55 | 53.5 | 53.8 | 53.8 | -0.5 (-0.92%) | 6,112 |
| 22 Feb 2017 | INR | 56.55 | 58.1 | 54 | 54.3 | 54.3 | -0.85 (-1.54%) | 59,617 |
| 21 Feb 2017 | INR | 55.55 | 56 | 54.45 | 55.15 | 55.15 | -0.55 (-0.99%) | 9,385 |
| 20 Feb 2017 | INR | 56.9 | 58 | 55.25 | 55.7 | 55.7 | -0.5 (-0.89%) | 55,219 |
| 17 Feb 2017 | INR | 58.7 | 58.7 | 56 | 56.2 | 56.2 | -0.25 (-0.44%) | 18,631 |
