| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 49.5 | 51.5 | 48.5 | 49.85 | 49.85 | +0.5 (+1.01%) | 18,854 |
| 30 Mar 2017 | INR | 48 | 55 | 46.4 | 49.35 | 49.35 | +2.5 (+5.34%) | 7,746 |
| 29 Mar 2017 | INR | 51 | 52.95 | 45.8 | 46.85 | 46.85 | -2.35 (-4.78%) | 51,061 |
| 28 Mar 2017 | INR | 55 | 55 | 48.9 | 49.2 | 49.2 | -1.6 (-3.15%) | 18,182 |
| 27 Mar 2017 | INR | 51.85 | 51.95 | 50.5 | 50.8 | 50.8 | -0.25 (-0.49%) | 49,808 |
| 24 Mar 2017 | INR | 51.35 | 53 | 50.5 | 51.05 | 51.05 | -0.3 (-0.58%) | 24,834 |
| 23 Mar 2017 | INR | 52.5 | 52.6 | 50.9 | 51.35 | 51.35 | +0.15 (+0.29%) | 37,272 |
| 22 Mar 2017 | INR | 53 | 53.1 | 50.9 | 51.2 | 51.2 | -0.55 (-1.06%) | 59,057 |
| 21 Mar 2017 | INR | 52.5 | 52.55 | 51.45 | 51.75 | 51.75 | -0.55 (-1.05%) | 21,433 |
| 20 Mar 2017 | INR | 53 | 54 | 52 | 52.3 | 52.3 | -0.9 (-1.69%) | 33,888 |
| 17 Mar 2017 | INR | 53.5 | 54.4 | 53 | 53.2 | 53.2 | +0.35 (+0.66%) | 113,224 |
| 16 Mar 2017 | INR | 53.5 | 54.2 | 52.8 | 52.85 | 52.85 | -0.1 (-0.19%) | 6,245 |
| 15 Mar 2017 | INR | 53.5 | 55.25 | 52.85 | 52.95 | 52.95 | -0.05 (-0.09%) | 27,725 |
| 14 Mar 2017 | INR | 53.7 | 54.9 | 52.8 | 53 | 53 | -0.7 (-1.30%) | 22,325 |
| 10 Mar 2017 | INR | 53 | 54.85 | 51.3 | 53.7 | 53.7 | +0.8 (+1.51%) | 17,069 |
| 9 Mar 2017 | INR | 53.3 | 54.7 | 52.5 | 52.9 | 52.9 | -0.4 (-0.75%) | 12,741 |
| 8 Mar 2017 | INR | 53.25 | 54.45 | 52.5 | 53.3 | 53.3 | +0.3 (+0.57%) | 35,242 |
| 7 Mar 2017 | INR | 54.5 | 54.6 | 52.9 | 53 | 53 | -0.65 (-1.21%) | 23,972 |
| 6 Mar 2017 | INR | 53.5 | 54.95 | 53 | 53.65 | 53.65 | -0.1 (-0.19%) | 16,475 |
| 3 Mar 2017 | INR | 55 | 55.1 | 52.8 | 53.75 | 53.75 | +0.4 (+0.75%) | 23,042 |
| 2 Mar 2017 | INR | 58 | 58 | 53 | 53.35 | 53.35 | -0.25 (-0.47%) | 11,401 |
| 1 Mar 2017 | INR | 54 | 55 | 52.9 | 53.6 | 53.6 | +0.1 (+0.19%) | 113,272 |
| 28 Feb 2017 | INR | 54.25 | 54.4 | 53.2 | 53.5 | 53.5 | -0.5 (-0.93%) | 6,517 |
| 27 Feb 2017 | INR | 55 | 55.5 | 53.8 | 54 | 54 | -0.05 (-0.09%) | 4,103 |
| 23 Feb 2017 | INR | 54.5 | 56 | 53.7 | 54.05 | 54.05 | -0.45 (-0.83%) | 7,855 |
| 22 Feb 2017 | INR | 56 | 56 | 54.5 | 54.5 | 54.5 | -0.1 (-0.18%) | 12,252 |
| 21 Feb 2017 | INR | 56 | 56 | 54.5 | 54.6 | 54.6 | -0.55 (-1.00%) | 17,010 |
| 20 Feb 2017 | INR | 55.25 | 55.8 | 54 | 55.15 | 55.15 | +0.4 (+0.73%) | 133,172 |
| 17 Feb 2017 | INR | 60 | 60 | 54.75 | 54.75 | 54.75 | +0.2 (+0.37%) | 10,677 |
| 16 Feb 2017 | INR | 55 | 56 | 54.4 | 54.55 | 54.55 | +0.05 (+0.09%) | 113,831 |
