| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 33.6 | 34 | 32.6 | 33.8 | 33.8 | +0.8 (+2.42%) | 8,040 |
| 31 Mar 2017 | INR | 32 | 33.4 | 32 | 33 | 33 | +1.35 (+4.27%) | 15,117 |
| 30 Mar 2017 | INR | 31.05 | 31.65 | 31 | 31.65 | 31.65 | +0.65 (+2.10%) | 2,871 |
| 29 Mar 2017 | INR | 31.15 | 31.3 | 30.75 | 31 | 31 | -0.05 (-0.16%) | 11,595 |
| 28 Mar 2017 | INR | 32.5 | 32.5 | 31 | 31.05 | 31.05 | -1.45 (-4.46%) | 18,303 |
| 27 Mar 2017 | INR | 31.35 | 32.85 | 31.3 | 32.5 | 32.5 | 0.0 (0.0%) | 2,519 |
| 24 Mar 2017 | INR | 33.35 | 33.35 | 32.05 | 32.5 | 32.5 | -0.3 (-0.91%) | 2,017 |
| 23 Mar 2017 | INR | 33.85 | 33.85 | 31.95 | 32.8 | 32.8 | +0.65 (+2.02%) | 5,478 |
| 22 Mar 2017 | INR | 32 | 33.25 | 31.7 | 32.15 | 32.15 | -0.7 (-2.13%) | 1,225 |
| 21 Mar 2017 | INR | 32.1 | 32.85 | 32.1 | 32.85 | 32.85 | +0.9 (+2.82%) | 1,660 |
| 20 Mar 2017 | INR | 33.6 | 33.6 | 31.9 | 31.95 | 31.95 | +0.15 (+0.47%) | 1,102 |
| 17 Mar 2017 | INR | 32.75 | 33.15 | 31.65 | 31.8 | 31.8 | -1.2 (-3.64%) | 15,199 |
| 16 Mar 2017 | INR | 32.35 | 33.35 | 32.35 | 33 | 33 | +0.65 (+2.01%) | 6,692 |
| 15 Mar 2017 | INR | 32.75 | 33.15 | 32.2 | 32.35 | 32.35 | -0.4 (-1.22%) | 2,417 |
| 14 Mar 2017 | INR | 32.5 | 33.4 | 32.1 | 32.75 | 32.75 | +0.4 (+1.24%) | 1,378 |
| 10 Mar 2017 | INR | 32.55 | 33.1 | 32.25 | 32.35 | 32.35 | -0.8 (-2.41%) | 764 |
| 9 Mar 2017 | INR | 33.65 | 33.65 | 33.15 | 33.15 | 33.15 | 0.0 (0.0%) | 388 |
| 8 Mar 2017 | INR | 32.5 | 33.5 | 32.5 | 33.15 | 33.15 | -0.2 (-0.60%) | 691 |
| 7 Mar 2017 | INR | 32.8 | 33.95 | 32.75 | 33.35 | 33.35 | -0.6 (-1.77%) | 3,089 |
| 6 Mar 2017 | INR | 33.2 | 33.95 | 33.2 | 33.95 | 33.95 | +0.9 (+2.72%) | 2,340 |
| 3 Mar 2017 | INR | 33.2 | 33.2 | 33.05 | 33.05 | 33.05 | -0.55 (-1.64%) | 1,552 |
| 2 Mar 2017 | INR | 34.5 | 34.85 | 33.6 | 33.6 | 33.6 | +0.1 (+0.30%) | 1,975 |
| 1 Mar 2017 | INR | 32.35 | 34 | 32.35 | 33.5 | 33.5 | +0.05 (+0.15%) | 3,630 |
| 28 Feb 2017 | INR | 33.2 | 34.9 | 32.65 | 33.45 | 33.45 | -1.05 (-3.04%) | 4,471 |
| 27 Feb 2017 | INR | 33.65 | 34.75 | 33.55 | 34.5 | 34.5 | +0.5 (+1.47%) | 3,118 |
| 23 Feb 2017 | INR | 34.9 | 34.9 | 33.1 | 34 | 34 | +0.25 (+0.74%) | 713 |
| 22 Feb 2017 | INR | 34.15 | 35 | 33.5 | 33.75 | 33.75 | -0.35 (-1.03%) | 3,371 |
| 21 Feb 2017 | INR | 33.5 | 34.85 | 33.5 | 34.1 | 34.1 | +0.9 (+2.71%) | 1,925 |
| 20 Feb 2017 | INR | 33.1 | 33.2 | 33.1 | 33.2 | 33.2 | -0.3 (-0.90%) | 2,825 |
| 17 Feb 2017 | INR | 32.8 | 33.5 | 32.8 | 33.5 | 33.5 | -0.45 (-1.33%) | 2,152 |
