| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 41 | 41.8 | 40.6 | 41.7 | 41.7 | +1.1 (+2.71%) | 43,078 |
| 31 Mar 2017 | INR | 41.1 | 42.05 | 40.35 | 40.6 | 40.6 | -0.25 (-0.61%) | 71,060 |
| 30 Mar 2017 | INR | 38.9 | 42.95 | 38.6 | 40.85 | 40.85 | +2.3 (+5.97%) | 157,381 |
| 29 Mar 2017 | INR | 37.6 | 39.4 | 37.6 | 38.55 | 38.55 | +1 (+2.66%) | 86,079 |
| 28 Mar 2017 | INR | 37.7 | 37.75 | 37 | 37.55 | 37.55 | +0.5 (+1.35%) | 31,811 |
| 27 Mar 2017 | INR | 37 | 37.5 | 36.5 | 37.05 | 37.05 | +0.05 (+0.14%) | 38,325 |
| 24 Mar 2017 | INR | 37.6 | 37.9 | 36.9 | 37 | 37 | -0.1 (-0.27%) | 26,359 |
| 23 Mar 2017 | INR | 37.45 | 38 | 36.7 | 37.1 | 37.1 | -0.05 (-0.13%) | 25,329 |
| 22 Mar 2017 | INR | 37.8 | 37.9 | 37.1 | 37.15 | 37.15 | -0.6 (-1.59%) | 23,158 |
| 21 Mar 2017 | INR | 38.5 | 38.6 | 37.7 | 37.75 | 37.75 | -0.2 (-0.53%) | 16,294 |
| 20 Mar 2017 | INR | 38.75 | 38.75 | 37.6 | 37.95 | 37.95 | -0.05 (-0.13%) | 27,552 |
| 17 Mar 2017 | INR | 38.6 | 38.9 | 37.8 | 38 | 38 | -0.35 (-0.91%) | 2,046,502 |
| 16 Mar 2017 | INR | 38.95 | 39 | 38.15 | 38.35 | 38.35 | -0.15 (-0.39%) | 129,743 |
| 15 Mar 2017 | INR | 38.3 | 39.4 | 38.3 | 38.5 | 38.5 | -0.35 (-0.90%) | 28,552 |
| 14 Mar 2017 | INR | 39.6 | 39.6 | 38.05 | 38.85 | 38.85 | +0.85 (+2.24%) | 33,258 |
| 10 Mar 2017 | INR | 38.35 | 38.4 | 37.55 | 38 | 38 | -0.05 (-0.13%) | 20,968 |
| 9 Mar 2017 | INR | 37.75 | 38.5 | 37.7 | 38.05 | 38.05 | +0.05 (+0.13%) | 10,372 |
| 8 Mar 2017 | INR | 39 | 39.2 | 37.9 | 38 | 38 | -0.6 (-1.55%) | 53,336 |
| 7 Mar 2017 | INR | 38.7 | 39.55 | 38.05 | 38.6 | 38.6 | 0.0 (0.0%) | 24,604 |
| 6 Mar 2017 | INR | 39.7 | 39.75 | 38.5 | 38.6 | 38.6 | -1.1 (-2.77%) | 31,558 |
| 3 Mar 2017 | INR | 39.8 | 40 | 39.2 | 39.7 | 39.7 | -0.3 (-0.75%) | 286,485 |
| 2 Mar 2017 | INR | 39.75 | 40.1 | 39.2 | 40 | 40 | +0.3 (+0.76%) | 33,116 |
| 1 Mar 2017 | INR | 40.45 | 40.7 | 39.4 | 39.7 | 39.7 | +0.05 (+0.13%) | 15,881 |
| 28 Feb 2017 | INR | 40.3 | 40.5 | 39.5 | 39.65 | 39.65 | -0.45 (-1.12%) | 29,593 |
| 27 Feb 2017 | INR | 41.5 | 41.8 | 40.05 | 40.1 | 40.1 | +0.15 (+0.38%) | 85,600 |
| 23 Feb 2017 | INR | 40.7 | 40.7 | 39.75 | 39.95 | 39.95 | -0.55 (-1.36%) | 108,715 |
| 22 Feb 2017 | INR | 41.9 | 42.5 | 40.25 | 40.5 | 40.5 | -0.25 (-0.61%) | 23,927 |
| 21 Feb 2017 | INR | 41 | 41.4 | 40.3 | 40.75 | 40.75 | -0.25 (-0.61%) | 21,302 |
| 20 Feb 2017 | INR | 41.1 | 42.95 | 40.7 | 41 | 41 | -0.85 (-2.03%) | 29,823 |
| 17 Feb 2017 | INR | 41.95 | 42.5 | 41.05 | 41.85 | 41.85 | -0.05 (-0.12%) | 9,465 |
