| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 28.5 | 28.55 | 27.5 | 28.45 | 28.45 | +1.4 (+5.18%) | 15,285 |
| 31 Mar 2017 | INR | 26.5 | 29.9 | 26.5 | 27.05 | 27.05 | -0.75 (-2.70%) | 20,012 |
| 30 Mar 2017 | INR | 31.75 | 31.75 | 27.55 | 27.8 | 27.8 | +0.2 (+0.72%) | 13,958 |
| 29 Mar 2017 | INR | 29 | 29 | 27.5 | 27.6 | 27.6 | -0.4 (-1.43%) | 15,529 |
| 28 Mar 2017 | INR | 30.3 | 30.3 | 27.75 | 28 | 28 | -0.1 (-0.36%) | 12,108 |
| 27 Mar 2017 | INR | 31 | 31 | 28 | 28.1 | 28.1 | 0.0 (0.0%) | 14,018 |
| 24 Mar 2017 | INR | 28.1 | 29.95 | 28 | 28.1 | 28.1 | -0.65 (-2.26%) | 23,470 |
| 23 Mar 2017 | INR | 30 | 30 | 28.4 | 28.75 | 28.75 | +0.7 (+2.50%) | 15,596 |
| 22 Mar 2017 | INR | 29.4 | 29.4 | 27.65 | 28.05 | 28.05 | -0.6 (-2.09%) | 15,638 |
| 21 Mar 2017 | INR | 30 | 30 | 28 | 28.65 | 28.65 | +0.65 (+2.32%) | 18,524 |
| 20 Mar 2017 | INR | 30.8 | 30.8 | 27.3 | 28 | 28 | +0.1 (+0.36%) | 27,937 |
| 17 Mar 2017 | INR | 28 | 28.2 | 27.1 | 27.9 | 27.9 | +0.2 (+0.72%) | 25,909 |
| 16 Mar 2017 | INR | 27.9 | 27.95 | 27 | 27.7 | 27.7 | +0.6 (+2.21%) | 20,453 |
| 15 Mar 2017 | INR | 27.5 | 27.5 | 26.9 | 27.1 | 27.1 | +0.15 (+0.56%) | 15,561 |
| 14 Mar 2017 | INR | 27.5 | 27.7 | 26.8 | 26.95 | 26.95 | +0.1 (+0.37%) | 13,288 |
| 10 Mar 2017 | INR | 27.5 | 27.65 | 26.8 | 26.85 | 26.85 | -0.25 (-0.92%) | 16,271 |
| 9 Mar 2017 | INR | 27.35 | 28 | 26.85 | 27.1 | 27.1 | -0.1 (-0.37%) | 24,129 |
| 8 Mar 2017 | INR | 27.5 | 27.7 | 26.75 | 27.2 | 27.2 | -0.2 (-0.73%) | 17,223 |
| 7 Mar 2017 | INR | 28 | 28.1 | 27 | 27.4 | 27.4 | -0.1 (-0.36%) | 19,978 |
| 6 Mar 2017 | INR | 29.7 | 29.7 | 27.45 | 27.5 | 27.5 | -0.9 (-3.17%) | 47,588 |
| 3 Mar 2017 | INR | 28.45 | 28.5 | 27.55 | 28.4 | 28.4 | +0.5 (+1.79%) | 28,758 |
| 2 Mar 2017 | INR | 28.8 | 28.8 | 27.65 | 27.9 | 27.9 | 0.0 (0.0%) | 24,614 |
| 1 Mar 2017 | INR | 32 | 32 | 27.4 | 27.9 | 27.9 | -1.95 (-6.53%) | 191,321 |
| 28 Feb 2017 | INR | 30.65 | 30.65 | 28.25 | 29.85 | 29.85 | +1.85 (+6.61%) | 25,257 |
| 27 Feb 2017 | INR | 28 | 28.5 | 27.9 | 28 | 28 | +0.6 (+2.19%) | 22,771 |
| 23 Feb 2017 | INR | 28.45 | 28.7 | 27 | 27.4 | 27.4 | -0.35 (-1.26%) | 90,234 |
| 22 Feb 2017 | INR | 29 | 29 | 27.6 | 27.75 | 27.75 | +0.3 (+1.09%) | 40,877 |
| 21 Feb 2017 | INR | 29.2 | 29.45 | 27 | 27.45 | 27.45 | -1 (-3.51%) | 101,332 |
| 20 Feb 2017 | INR | 29.25 | 29.75 | 28.4 | 28.45 | 28.45 | -0.55 (-1.90%) | 28,338 |
| 17 Feb 2017 | INR | 30.8 | 30.8 | 28.8 | 29 | 29 | -0.35 (-1.19%) | 20,821 |
