| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 57.5 | 58.5 | 54.9 | 57.55 | 57.55 | +1.45 (+2.58%) | 51,150 |
| 31 Mar 2017 | INR | 56.75 | 57.45 | 56 | 56.1 | 56.1 | -0.45 (-0.80%) | 11,995 |
| 30 Mar 2017 | INR | 57.75 | 58 | 55.8 | 56.55 | 56.55 | -0.1 (-0.18%) | 15,499 |
| 29 Mar 2017 | INR | 57.5 | 57.85 | 56.2 | 56.65 | 56.65 | -1 (-1.73%) | 6,760 |
| 28 Mar 2017 | INR | 57.8 | 58 | 56.9 | 57.65 | 57.65 | +0.7 (+1.23%) | 59,614 |
| 27 Mar 2017 | INR | 58 | 58.5 | 56.1 | 56.95 | 56.95 | -1.05 (-1.81%) | 23,873 |
| 24 Mar 2017 | INR | 57.7 | 59 | 57.05 | 58 | 58 | +0.3 (+0.52%) | 12,161 |
| 23 Mar 2017 | INR | 59 | 59 | 57 | 57.7 | 57.7 | -0.35 (-0.60%) | 14,697 |
| 22 Mar 2017 | INR | 59 | 59.9 | 58 | 58.05 | 58.05 | -1.65 (-2.76%) | 8,601 |
| 21 Mar 2017 | INR | 59.25 | 60 | 58.05 | 59.7 | 59.7 | +0.35 (+0.59%) | 17,575 |
| 20 Mar 2017 | INR | 58 | 60 | 56.8 | 59.35 | 59.35 | +1.5 (+2.59%) | 9,498 |
| 17 Mar 2017 | INR | 59.05 | 59.25 | 57.2 | 57.85 | 57.85 | +0.25 (+0.43%) | 7,767 |
| 16 Mar 2017 | INR | 57.25 | 58.2 | 56.7 | 57.6 | 57.6 | +0.7 (+1.23%) | 8,635 |
| 15 Mar 2017 | INR | 57 | 57 | 56.3 | 56.9 | 56.9 | -0.35 (-0.61%) | 9,084 |
| 14 Mar 2017 | INR | 55.1 | 58.9 | 55.1 | 57.25 | 57.25 | +2.55 (+4.66%) | 87,506 |
| 10 Mar 2017 | INR | 55.15 | 56.65 | 54.5 | 54.7 | 54.7 | -0.25 (-0.45%) | 78,788 |
| 9 Mar 2017 | INR | 56.15 | 56.85 | 54.5 | 54.95 | 54.95 | -1.85 (-3.26%) | 23,986 |
| 8 Mar 2017 | INR | 56.1 | 57.2 | 54.15 | 56.8 | 56.8 | +0.8 (+1.43%) | 41,749 |
| 7 Mar 2017 | INR | 56.1 | 57.75 | 55.5 | 56 | 56 | -0.1 (-0.18%) | 4,358 |
| 6 Mar 2017 | INR | 57 | 57.75 | 55.55 | 56.1 | 56.1 | -1.25 (-2.18%) | 8,427 |
| 3 Mar 2017 | INR | 55.85 | 58 | 55.4 | 57.35 | 57.35 | +0.65 (+1.15%) | 4,280 |
| 2 Mar 2017 | INR | 56.65 | 58 | 56.6 | 56.7 | 56.7 | -0.05 (-0.09%) | 3,715 |
| 1 Mar 2017 | INR | 56.9 | 57.8 | 56.65 | 56.75 | 56.75 | -0.5 (-0.87%) | 2,612 |
| 28 Feb 2017 | INR | 56.55 | 57.5 | 56.05 | 57.25 | 57.25 | +0.7 (+1.24%) | 2,682 |
| 27 Feb 2017 | INR | 57.2 | 58.95 | 56.5 | 56.55 | 56.55 | -1.65 (-2.84%) | 8,537 |
| 23 Feb 2017 | INR | 57.15 | 58.5 | 57.15 | 58.2 | 58.2 | +1.1 (+1.93%) | 60,449 |
| 22 Feb 2017 | INR | 56.9 | 57.9 | 56 | 57.1 | 57.1 | +0.3 (+0.53%) | 15,875 |
| 21 Feb 2017 | INR | 55.3 | 57.3 | 55.3 | 56.8 | 56.8 | +1 (+1.79%) | 4,443 |
| 20 Feb 2017 | INR | 57 | 57.85 | 55.25 | 55.8 | 55.8 | -0.05 (-0.09%) | 12,451 |
| 17 Feb 2017 | INR | 57.3 | 58.85 | 55.5 | 55.85 | 55.85 | -0.8 (-1.41%) | 6,177 |
