| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | INR | 40.1 | 40.5 | 39.85 | 39.95 | 39.95 | -0.15 (-0.37%) | 13,089 |
| 7 Apr 2017 | INR | 39.15 | 41 | 39.15 | 40.1 | 40.1 | +0.45 (+1.13%) | 47,452 |
| 6 Apr 2017 | INR | 39.15 | 40 | 39.15 | 39.65 | 39.65 | +0.2 (+0.51%) | 17,449 |
| 5 Apr 2017 | INR | 40.1 | 41.15 | 39.4 | 39.45 | 39.45 | -0.7 (-1.74%) | 104,042 |
| 3 Apr 2017 | INR | 39.05 | 40.5 | 39 | 40.15 | 40.15 | +0.65 (+1.65%) | 8,502 |
| 31 Mar 2017 | INR | 39.9 | 39.95 | 39 | 39.5 | 39.5 | -0.25 (-0.63%) | 17,426 |
| 30 Mar 2017 | INR | 40.1 | 40.4 | 39.5 | 39.75 | 39.75 | -0.2 (-0.50%) | 10,950 |
| 29 Mar 2017 | INR | 41 | 41 | 39.65 | 39.95 | 39.95 | -0.8 (-1.96%) | 19,541 |
| 28 Mar 2017 | INR | 40.85 | 41.65 | 40.55 | 40.75 | 40.75 | +1.5 (+3.82%) | 43,639 |
| 27 Mar 2017 | INR | 39.85 | 39.95 | 39.15 | 39.25 | 39.25 | -0.6 (-1.51%) | 4,635 |
| 24 Mar 2017 | INR | 39.4 | 41.15 | 39.3 | 39.85 | 39.85 | +0.6 (+1.53%) | 28,083 |
| 23 Mar 2017 | INR | 39.5 | 39.7 | 39 | 39.25 | 39.25 | -0.05 (-0.13%) | 15,924 |
| 22 Mar 2017 | INR | 39.75 | 39.75 | 39 | 39.3 | 39.3 | -0.65 (-1.63%) | 9,252 |
| 21 Mar 2017 | INR | 40.5 | 40.5 | 39.5 | 39.95 | 39.95 | -0.5 (-1.24%) | 30,582 |
| 20 Mar 2017 | INR | 40.7 | 40.95 | 39.95 | 40.45 | 40.45 | -0.35 (-0.86%) | 11,000 |
| 17 Mar 2017 | INR | 40.8 | 41.95 | 40.35 | 40.8 | 40.8 | +1.4 (+3.55%) | 76,740 |
| 16 Mar 2017 | INR | 39.95 | 39.95 | 39.25 | 39.4 | 39.4 | -0.1 (-0.25%) | 11,647 |
| 15 Mar 2017 | INR | 38.9 | 40 | 38.7 | 39.5 | 39.5 | +0.35 (+0.89%) | 6,150 |
| 14 Mar 2017 | INR | 40 | 40.45 | 39 | 39.15 | 39.15 | -0.1 (-0.25%) | 10,313 |
| 10 Mar 2017 | INR | 39.9 | 39.95 | 38.9 | 39.25 | 39.25 | -0.35 (-0.88%) | 10,144 |
| 9 Mar 2017 | INR | 39.95 | 39.95 | 39.4 | 39.6 | 39.6 | -0.05 (-0.13%) | 8,708 |
| 8 Mar 2017 | INR | 40.1 | 40.1 | 39.3 | 39.65 | 39.65 | -0.2 (-0.50%) | 7,938 |
| 7 Mar 2017 | INR | 40.2 | 40.3 | 39.7 | 39.85 | 39.85 | -0.3 (-0.75%) | 7,471 |
| 6 Mar 2017 | INR | 40.15 | 40.6 | 39.85 | 40.15 | 40.15 | +0.25 (+0.63%) | 30,042 |
| 3 Mar 2017 | INR | 40.6 | 41.5 | 39.7 | 39.9 | 39.9 | -0.1 (-0.25%) | 12,554 |
| 2 Mar 2017 | INR | 41 | 41 | 39.9 | 40 | 40 | -0.85 (-2.08%) | 18,633 |
| 1 Mar 2017 | INR | 40.9 | 41.4 | 40.7 | 40.85 | 40.85 | -0.1 (-0.24%) | 9,601 |
| 28 Feb 2017 | INR | 40.6 | 41.15 | 40.25 | 40.95 | 40.95 | +0.25 (+0.61%) | 9,746 |
| 27 Feb 2017 | INR | 40.55 | 41.15 | 40.05 | 40.7 | 40.7 | +0.1 (+0.25%) | 10,838 |
| 23 Feb 2017 | INR | 41 | 41.5 | 39.15 | 40.6 | 40.6 | -0.65 (-1.58%) | 40,555 |
