| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 26 | 26.65 | 24.65 | 26.25 | 26.25 | +0.45 (+1.74%) | 51,643 |
| 31 Mar 2017 | INR | 25 | 25.9 | 24.95 | 25.8 | 25.8 | +1.2 (+4.88%) | 46,253 |
| 30 Mar 2017 | INR | 26.65 | 27 | 24.6 | 24.6 | 24.6 | -0.25 (-1.01%) | 35,071 |
| 29 Mar 2017 | INR | 28.5 | 29.85 | 24.5 | 24.85 | 24.85 | -4.4 (-15.04%) | 196,365 |
| 28 Mar 2017 | INR | 29 | 29.9 | 28.15 | 29.25 | 29.25 | 0.0 (0.0%) | 310,805 |
| 27 Mar 2017 | INR | 28.8 | 29.25 | 28.15 | 29.25 | 29.25 | +0.9 (+3.17%) | 222,291 |
| 24 Mar 2017 | INR | 29.5 | 29.95 | 28.25 | 28.35 | 28.35 | -0.6 (-2.07%) | 400,353 |
| 23 Mar 2017 | INR | 28.8 | 29 | 28.25 | 28.95 | 28.95 | +0.2 (+0.70%) | 181,316 |
| 22 Mar 2017 | INR | 28.5 | 29.95 | 28.2 | 28.75 | 28.75 | 0.0 (0.0%) | 182,112 |
| 21 Mar 2017 | INR | 29 | 29.95 | 28 | 28.75 | 28.75 | +0.6 (+2.13%) | 257,831 |
| 20 Mar 2017 | INR | 30.8 | 32.95 | 27.65 | 28.15 | 28.15 | -2.65 (-8.60%) | 161,071 |
| 17 Mar 2017 | INR | 30.05 | 31.5 | 30.05 | 30.8 | 30.8 | -0.2 (-0.65%) | 33,473 |
| 16 Mar 2017 | INR | 28.1 | 31.4 | 28.1 | 31 | 31 | -0.15 (-0.48%) | 29,605 |
| 15 Mar 2017 | INR | 30.5 | 33.4 | 30.25 | 31.15 | 31.15 | +0.4 (+1.30%) | 57,655 |
| 14 Mar 2017 | INR | 30.7 | 31.5 | 30.2 | 30.75 | 30.75 | +0.5 (+1.65%) | 31,033 |
| 10 Mar 2017 | INR | 29.5 | 31.9 | 28.5 | 30.25 | 30.25 | +1.25 (+4.31%) | 145,806 |
| 9 Mar 2017 | INR | 29.35 | 30.2 | 28.35 | 29 | 29 | -0.85 (-2.85%) | 251,312 |
| 8 Mar 2017 | INR | 29.95 | 30.1 | 29.25 | 29.85 | 29.85 | +0.1 (+0.34%) | 32,016 |
| 7 Mar 2017 | INR | 29.5 | 30 | 29.3 | 29.75 | 29.75 | +0.05 (+0.17%) | 28,122 |
| 6 Mar 2017 | INR | 29 | 29.8 | 28.9 | 29.7 | 29.7 | +0.4 (+1.37%) | 26,374 |
| 3 Mar 2017 | INR | 29.2 | 29.45 | 28.5 | 29.3 | 29.3 | +0.3 (+1.03%) | 32,083 |
| 2 Mar 2017 | INR | 29.7 | 29.8 | 28.9 | 29 | 29 | -0.55 (-1.86%) | 28,184 |
| 1 Mar 2017 | INR | 29.7 | 29.95 | 28.4 | 29.55 | 29.55 | +0.75 (+2.60%) | 45,326 |
| 28 Feb 2017 | INR | 29.5 | 29.5 | 28 | 28.8 | 28.8 | -0.4 (-1.37%) | 35,461 |
| 27 Feb 2017 | INR | 28.6 | 29.35 | 28.05 | 29.2 | 29.2 | +0.35 (+1.21%) | 60,681 |
| 23 Feb 2017 | INR | 29.2 | 29.5 | 28.15 | 28.85 | 28.85 | +0.2 (+0.70%) | 36,868 |
| 22 Feb 2017 | INR | 29.75 | 30.8 | 28.2 | 28.65 | 28.65 | -0.3 (-1.04%) | 32,361 |
| 21 Feb 2017 | INR | 29.35 | 29.7 | 28.3 | 28.95 | 28.95 | -0.2 (-0.69%) | 34,775 |
| 20 Feb 2017 | INR | 29 | 29.5 | 28.6 | 29.15 | 29.15 | +0.95 (+3.37%) | 32,475 |
| 17 Feb 2017 | INR | 31.65 | 31.7 | 27.2 | 28.2 | 28.2 | +0.1 (+0.36%) | 48,727 |
