| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 34.85 | 35.05 | 34.25 | 35.05 | 35.05 | +1.35 (+4.01%) | 7,088 |
| 31 Mar 2017 | INR | 33.95 | 34.5 | 33.4 | 33.7 | 33.7 | +0.5 (+1.51%) | 6,406 |
| 30 Mar 2017 | INR | 32 | 34.4 | 31.9 | 33.2 | 33.2 | +0.9 (+2.79%) | 7,014 |
| 29 Mar 2017 | INR | 33 | 33 | 30.05 | 32.3 | 32.3 | -0.75 (-2.27%) | 5,700 |
| 28 Mar 2017 | INR | 34 | 34 | 33 | 33.05 | 33.05 | -1.4 (-4.06%) | 1,848 |
| 27 Mar 2017 | INR | 34.2 | 34.45 | 34.2 | 34.45 | 34.45 | +0.7 (+2.07%) | 20 |
| 24 Mar 2017 | INR | 33.8 | 34.05 | 33.05 | 33.75 | 33.75 | -0.15 (-0.44%) | 2,029 |
| 23 Mar 2017 | INR | 34.9 | 35 | 33.9 | 33.9 | 33.9 | -0.1 (-0.29%) | 5,009 |
| 22 Mar 2017 | INR | 33.4 | 34.75 | 33 | 34 | 34 | +0.1 (+0.29%) | 4,832 |
| 21 Mar 2017 | INR | 35.9 | 35.9 | 33.7 | 33.9 | 33.9 | -1.05 (-3.00%) | 6,811 |
| 20 Mar 2017 | INR | 33.6 | 36.2 | 33.25 | 34.95 | 34.95 | +1.75 (+5.27%) | 42,946 |
| 17 Mar 2017 | INR | 34.75 | 35 | 32.8 | 33.2 | 33.2 | -1.2 (-3.49%) | 20,936 |
| 16 Mar 2017 | INR | 32.65 | 34.75 | 32.65 | 34.4 | 34.4 | +2.15 (+6.67%) | 55,511 |
| 15 Mar 2017 | INR | 30 | 33.55 | 30 | 32.25 | 32.25 | +2.2 (+7.32%) | 64,209 |
| 14 Mar 2017 | INR | 32.5 | 32.5 | 29.7 | 30.05 | 30.05 | 0.0 (0.0%) | 9,798 |
| 10 Mar 2017 | INR | 31.85 | 31.85 | 29.9 | 30.05 | 30.05 | -0.9 (-2.91%) | 11,805 |
| 9 Mar 2017 | INR | 31.15 | 31.25 | 30 | 30.95 | 30.95 | -0.2 (-0.64%) | 4,618 |
| 8 Mar 2017 | INR | 31.9 | 31.9 | 30.85 | 31.15 | 31.15 | -0.75 (-2.35%) | 13,080 |
| 7 Mar 2017 | INR | 32.55 | 32.55 | 31.9 | 31.9 | 31.9 | -1.1 (-3.33%) | 8,032 |
| 6 Mar 2017 | INR | 32.5 | 33.35 | 32.45 | 33 | 33 | +0.2 (+0.61%) | 6,972 |
| 3 Mar 2017 | INR | 33.9 | 33.9 | 32.65 | 32.8 | 32.8 | -1.05 (-3.10%) | 7,493 |
| 2 Mar 2017 | INR | 34.5 | 34.5 | 33.1 | 33.85 | 33.85 | -1.05 (-3.01%) | 17,984 |
| 1 Mar 2017 | INR | 35.5 | 35.7 | 34.2 | 34.9 | 34.9 | -0.2 (-0.57%) | 7,317 |
| 28 Feb 2017 | INR | 36.2 | 36.45 | 34.75 | 35.1 | 35.1 | -1.5 (-4.10%) | 12,921 |
| 27 Feb 2017 | INR | 39 | 39 | 36.5 | 36.6 | 36.6 | -0.7 (-1.88%) | 12,113 |
| 23 Feb 2017 | INR | 37.15 | 38.7 | 37.1 | 37.3 | 37.3 | -0.05 (-0.13%) | 15,623 |
| 22 Feb 2017 | INR | 38.95 | 38.95 | 36.75 | 37.35 | 37.35 | -1.75 (-4.48%) | 38,827 |
| 21 Feb 2017 | INR | 40.3 | 42.4 | 38.05 | 39.1 | 39.1 | -1.15 (-2.86%) | 328,940 |
| 20 Feb 2017 | INR | 35.2 | 41.1 | 35.2 | 40.25 | 40.25 | +4.65 (+13.06%) | 89,584 |
| 17 Feb 2017 | INR | 34.35 | 35.75 | 34.35 | 35.6 | 35.6 | +0.7 (+2.01%) | 3,851 |
