| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 60 | 61.6 | 60 | 61 | 61 | +0.5 (+0.83%) | 12,093 |
| 31 Mar 2017 | INR | 61.9 | 61.9 | 60 | 60.5 | 60.5 | +0.35 (+0.58%) | 13,784 |
| 30 Mar 2017 | INR | 59.85 | 62 | 59.85 | 60.15 | 60.15 | +0.75 (+1.26%) | 34,966 |
| 29 Mar 2017 | INR | 58.15 | 59.45 | 58.1 | 59.4 | 59.4 | +1.85 (+3.21%) | 43,333 |
| 28 Mar 2017 | INR | 57.2 | 58.6 | 57.2 | 57.55 | 57.55 | -0.35 (-0.60%) | 6,891 |
| 27 Mar 2017 | INR | 57.05 | 58.55 | 57 | 57.9 | 57.9 | -0.75 (-1.28%) | 10,348 |
| 24 Mar 2017 | INR | 58 | 58.8 | 57.6 | 58.65 | 58.65 | +1.5 (+2.62%) | 17,715 |
| 23 Mar 2017 | INR | 57.05 | 58.85 | 57 | 57.15 | 57.15 | +0.1 (+0.18%) | 11,291 |
| 22 Mar 2017 | INR | 57.05 | 57.75 | 56.3 | 57.05 | 57.05 | -0.85 (-1.47%) | 3,749 |
| 21 Mar 2017 | INR | 56.1 | 58.8 | 56.1 | 57.9 | 57.9 | -1.3 (-2.20%) | 9,223 |
| 20 Mar 2017 | INR | 58.5 | 59.45 | 56.75 | 59.2 | 59.2 | +0.45 (+0.77%) | 6,879 |
| 17 Mar 2017 | INR | 58 | 59.1 | 57.4 | 58.75 | 58.75 | +0.85 (+1.47%) | 13,146 |
| 16 Mar 2017 | INR | 57.9 | 58.05 | 57.05 | 57.9 | 57.9 | +0.75 (+1.31%) | 14,045 |
| 15 Mar 2017 | INR | 57.5 | 58.5 | 56.65 | 57.15 | 57.15 | +1.1 (+1.96%) | 14,470 |
| 14 Mar 2017 | INR | 57 | 58 | 55.7 | 56.05 | 56.05 | -0.6 (-1.06%) | 5,112 |
| 10 Mar 2017 | INR | 56.5 | 57.65 | 55.95 | 56.65 | 56.65 | -0.7 (-1.22%) | 6,700 |
| 9 Mar 2017 | INR | 55.4 | 57.7 | 55 | 57.35 | 57.35 | +1.75 (+3.15%) | 32,052 |
| 8 Mar 2017 | INR | 53.3 | 57 | 53.3 | 55.6 | 55.6 | -1.8 (-3.14%) | 9,618 |
| 7 Mar 2017 | INR | 56.8 | 57.4 | 56.3 | 57.4 | 57.4 | +1.3 (+2.32%) | 4,032 |
| 6 Mar 2017 | INR | 56.8 | 57.1 | 55.5 | 56.1 | 56.1 | 0.0 (0.0%) | 6,382 |
| 3 Mar 2017 | INR | 56.5 | 56.8 | 55.7 | 56.1 | 56.1 | 0.0 (0.0%) | 6,877 |
| 2 Mar 2017 | INR | 56.6 | 57.75 | 55.6 | 56.1 | 56.1 | -0.5 (-0.88%) | 10,357 |
| 1 Mar 2017 | INR | 54.7 | 57.45 | 54 | 56.6 | 56.6 | +2.1 (+3.85%) | 10,423 |
| 28 Feb 2017 | INR | 55.6 | 56.55 | 54 | 54.5 | 54.5 | -0.65 (-1.18%) | 10,972 |
| 27 Feb 2017 | INR | 57 | 57.5 | 54.5 | 55.15 | 55.15 | -2.75 (-4.75%) | 16,504 |
| 23 Feb 2017 | INR | 59.5 | 59.5 | 57.8 | 57.9 | 57.9 | -0.4 (-0.69%) | 5,852 |
| 22 Feb 2017 | INR | 56.75 | 58.5 | 56.4 | 58.3 | 58.3 | +1.3 (+2.28%) | 12,038 |
| 21 Feb 2017 | INR | 62.65 | 62.65 | 56.4 | 57 | 57 | -0.9 (-1.55%) | 11,940 |
| 20 Feb 2017 | INR | 57.5 | 59.25 | 57.35 | 57.9 | 57.9 | +0.2 (+0.35%) | 5,209 |
| 17 Feb 2017 | INR | 58.05 | 58.95 | 57 | 57.7 | 57.7 | -1.1 (-1.87%) | 3,761 |
