| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 71.95 | 73.2 | 69.3 | 69.7 | 69.7 | -0.4 (-0.57%) | 49,516 |
| 31 Mar 2017 | INR | 70 | 71.45 | 69.6 | 70.1 | 70.1 | +0.05 (+0.07%) | 14,837 |
| 30 Mar 2017 | INR | 69 | 71 | 68.65 | 70.05 | 70.05 | +2.4 (+3.55%) | 31,801 |
| 29 Mar 2017 | INR | 65.85 | 68.15 | 65.85 | 67.65 | 67.65 | +2.95 (+4.56%) | 22,084 |
| 28 Mar 2017 | INR | 65.1 | 67 | 64.1 | 64.7 | 64.7 | -0.8 (-1.22%) | 7,278 |
| 27 Mar 2017 | INR | 65.2 | 66 | 64.2 | 65.5 | 65.5 | -0.5 (-0.76%) | 7,313 |
| 24 Mar 2017 | INR | 67 | 67.5 | 65.5 | 66 | 66 | -0.75 (-1.12%) | 22,361 |
| 23 Mar 2017 | INR | 67.35 | 67.35 | 66 | 66.75 | 66.75 | -0.3 (-0.45%) | 8,751 |
| 22 Mar 2017 | INR | 69.85 | 69.85 | 66.35 | 67.05 | 67.05 | -0.85 (-1.25%) | 10,187 |
| 21 Mar 2017 | INR | 69.7 | 71 | 67.2 | 67.9 | 67.9 | -1.55 (-2.23%) | 28,325 |
| 20 Mar 2017 | INR | 67.6 | 72.1 | 67.2 | 69.45 | 69.45 | +3.8 (+5.79%) | 231,122 |
| 17 Mar 2017 | INR | 62.3 | 67.6 | 61.75 | 65.65 | 65.65 | +2.8 (+4.46%) | 38,264 |
| 16 Mar 2017 | INR | 62.4 | 63.35 | 61.75 | 62.85 | 62.85 | +0.7 (+1.13%) | 16,471 |
| 15 Mar 2017 | INR | 61.8 | 62.75 | 61.8 | 62.15 | 62.15 | +0.1 (+0.16%) | 7,713 |
| 14 Mar 2017 | INR | 63.5 | 63.95 | 61.8 | 62.05 | 62.05 | +0.05 (+0.08%) | 8,963 |
| 10 Mar 2017 | INR | 62.8 | 63 | 61.65 | 62 | 62 | +0.25 (+0.40%) | 7,938 |
| 9 Mar 2017 | INR | 62.95 | 62.95 | 61.6 | 61.75 | 61.75 | -0.35 (-0.56%) | 2,012 |
| 8 Mar 2017 | INR | 62.55 | 63.2 | 61.85 | 62.1 | 62.1 | -0.55 (-0.88%) | 11,163 |
| 7 Mar 2017 | INR | 62.7 | 63.35 | 62.3 | 62.65 | 62.65 | -0.4 (-0.63%) | 3,135 |
| 6 Mar 2017 | INR | 64 | 64.05 | 62.75 | 63.05 | 63.05 | -0.1 (-0.16%) | 1,520 |
| 3 Mar 2017 | INR | 63.5 | 64.65 | 62.75 | 63.15 | 63.15 | -0.2 (-0.32%) | 3,856 |
| 2 Mar 2017 | INR | 62.65 | 66.85 | 62.65 | 63.35 | 63.35 | +0.2 (+0.32%) | 19,599 |
| 1 Mar 2017 | INR | 63.05 | 63.75 | 62.1 | 63.15 | 63.15 | +0.1 (+0.16%) | 9,728 |
| 28 Feb 2017 | INR | 62.55 | 63.95 | 62.55 | 63.05 | 63.05 | -0.45 (-0.71%) | 3,527 |
| 27 Feb 2017 | INR | 63 | 64 | 62.9 | 63.5 | 63.5 | -0.55 (-0.86%) | 5,236 |
| 23 Feb 2017 | INR | 63.75 | 64.8 | 63.35 | 64.05 | 64.05 | +0.4 (+0.63%) | 7,111 |
| 22 Feb 2017 | INR | 65.5 | 65.5 | 63 | 63.65 | 63.65 | -1.3 (-2.00%) | 2,884 |
| 21 Feb 2017 | INR | 65.1 | 65.55 | 64.05 | 64.95 | 64.95 | +0.2 (+0.31%) | 5,333 |
| 20 Feb 2017 | INR | 65.2 | 65.4 | 64.1 | 64.75 | 64.75 | +0.3 (+0.47%) | 5,081 |
| 17 Feb 2017 | INR | 62.6 | 64.9 | 62.6 | 64.45 | 64.45 | +1.65 (+2.63%) | 5,629 |
