| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 28.15 | 30 | 28.15 | 29 | 29 | -0.45 (-1.53%) | 2,563 |
| 30 Mar 2017 | INR | 27.6 | 29.8 | 27.6 | 29.45 | 29.45 | 0.0 (0.0%) | 1,690 |
| 29 Mar 2017 | INR | 30.4 | 30.4 | 27.5 | 29.45 | 29.45 | +1.05 (+3.70%) | 21,394 |
| 28 Mar 2017 | INR | 31.95 | 31.95 | 27.7 | 28.4 | 28.4 | -0.45 (-1.56%) | 1,747 |
| 27 Mar 2017 | INR | 29.25 | 29.25 | 28 | 28.85 | 28.85 | -0.45 (-1.54%) | 2,212 |
| 24 Mar 2017 | INR | 30.5 | 31.75 | 29 | 29.3 | 29.3 | +0.4 (+1.38%) | 14,143 |
| 23 Mar 2017 | INR | 28.75 | 29.25 | 28.75 | 28.9 | 28.9 | -0.1 (-0.34%) | 610 |
| 22 Mar 2017 | INR | 30.75 | 30.75 | 28.05 | 29 | 29 | 0.0 (0.0%) | 321 |
| 21 Mar 2017 | INR | 29.6 | 29.7 | 29 | 29 | 29 | -0.55 (-1.86%) | 842 |
| 20 Mar 2017 | INR | 28.05 | 29.75 | 26.1 | 29.55 | 29.55 | +1.1 (+3.87%) | 6,276 |
| 17 Mar 2017 | INR | 29.5 | 29.5 | 28 | 28.45 | 28.45 | -1.1 (-3.72%) | 2,318 |
| 16 Mar 2017 | INR | 30 | 30 | 29.5 | 29.55 | 29.55 | +0.15 (+0.51%) | 500 |
| 15 Mar 2017 | INR | 28.05 | 30.35 | 28.05 | 29.4 | 29.4 | +0.15 (+0.51%) | 72 |
| 14 Mar 2017 | INR | 28.05 | 30.35 | 28.05 | 29.25 | 29.25 | +0.65 (+2.27%) | 951 |
| 10 Mar 2017 | INR | 31.9 | 31.9 | 28.2 | 28.6 | 28.6 | -0.7 (-2.39%) | 2,824 |
| 9 Mar 2017 | INR | 31.6 | 31.6 | 28 | 29.3 | 29.3 | -1.35 (-4.40%) | 2,692 |
| 8 Mar 2017 | INR | 30 | 32 | 30 | 30.65 | 30.65 | +1.35 (+4.61%) | 1,455 |
| 7 Mar 2017 | INR | 28.8 | 29.3 | 28.55 | 29.3 | 29.3 | -0.15 (-0.51%) | 650 |
| 6 Mar 2017 | INR | 28.5 | 29.75 | 28.25 | 29.45 | 29.45 | +0.45 (+1.55%) | 3,290 |
| 3 Mar 2017 | INR | 29.55 | 30 | 28.15 | 29 | 29 | -0.35 (-1.19%) | 751 |
| 2 Mar 2017 | INR | 30 | 30 | 28.65 | 29.35 | 29.35 | +0.85 (+2.98%) | 1,751 |
| 1 Mar 2017 | INR | 28 | 28.85 | 28 | 28.5 | 28.5 | +0.8 (+2.89%) | 2,223 |
| 28 Feb 2017 | INR | 28.5 | 28.5 | 27.2 | 27.7 | 27.7 | -0.95 (-3.32%) | 333 |
| 27 Feb 2017 | INR | 29 | 29 | 28 | 28.65 | 28.65 | +0.45 (+1.60%) | 1,082 |
| 23 Feb 2017 | INR | 28.35 | 30.65 | 27.3 | 28.2 | 28.2 | -1.95 (-6.47%) | 4,301 |
| 22 Feb 2017 | INR | 29.6 | 30.15 | 28.25 | 30.15 | 30.15 | +0.25 (+0.84%) | 765 |
| 21 Feb 2017 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 0.0 (0.0%) | 0 |
| 20 Feb 2017 | INR | 29.85 | 30.45 | 29.55 | 29.9 | 29.9 | -0.8 (-2.61%) | 1,636 |
| 17 Feb 2017 | INR | 30.1 | 30.7 | 30 | 30.7 | 30.7 | +1.05 (+3.54%) | 3,070 |
| 16 Feb 2017 | INR | 29.8 | 31.4 | 29.5 | 29.65 | 29.65 | +0.1 (+0.34%) | 800 |
