| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 57.45 | 58.15 | 53.8 | 57.75 | 57.75 | +2.35 (+4.24%) | 80,538 |
| 31 Mar 2017 | INR | 52.5 | 56 | 51.55 | 55.4 | 55.4 | +3.1 (+5.93%) | 169,054 |
| 30 Mar 2017 | INR | 52.95 | 52.95 | 52 | 52.3 | 52.3 | +0.5 (+0.97%) | 5,167 |
| 29 Mar 2017 | INR | 52.75 | 53.85 | 51.5 | 51.8 | 51.8 | -0.75 (-1.43%) | 25,497 |
| 28 Mar 2017 | INR | 52 | 57 | 51.1 | 52.55 | 52.55 | +1 (+1.94%) | 144,402 |
| 27 Mar 2017 | INR | 53.5 | 53.5 | 50.05 | 51.55 | 51.55 | -1 (-1.90%) | 48,337 |
| 24 Mar 2017 | INR | 48.25 | 54.8 | 48.15 | 52.55 | 52.55 | +5.4 (+11.45%) | 126,471 |
| 23 Mar 2017 | INR | 47.5 | 47.5 | 46.25 | 47.15 | 47.15 | +0.4 (+0.86%) | 917,110 |
| 22 Mar 2017 | INR | 47.85 | 47.85 | 46.5 | 46.75 | 46.75 | -0.55 (-1.16%) | 5,883 |
| 21 Mar 2017 | INR | 47.65 | 47.75 | 46.95 | 47.3 | 47.3 | -2 (-4.06%) | 10,651 |
| 20 Mar 2017 | INR | 49.15 | 49.85 | 48.15 | 49.3 | 49.3 | +0.55 (+1.13%) | 7,781 |
| 17 Mar 2017 | INR | 49.5 | 49.5 | 48.5 | 48.75 | 48.75 | -0.55 (-1.12%) | 6,813 |
| 16 Mar 2017 | INR | 49.4 | 49.7 | 48.55 | 49.3 | 49.3 | +0.9 (+1.86%) | 7,457 |
| 15 Mar 2017 | INR | 49.9 | 49.9 | 48.25 | 48.4 | 48.4 | -0.7 (-1.43%) | 4,868 |
| 14 Mar 2017 | INR | 49.6 | 50.55 | 48.8 | 49.1 | 49.1 | +0.45 (+0.92%) | 19,916 |
| 10 Mar 2017 | INR | 50.05 | 50.15 | 48.3 | 48.65 | 48.65 | -0.6 (-1.22%) | 7,928 |
| 9 Mar 2017 | INR | 48.65 | 49.9 | 48.65 | 49.25 | 49.25 | -0.2 (-0.40%) | 5,992 |
| 8 Mar 2017 | INR | 50.55 | 50.55 | 49.2 | 49.45 | 49.45 | -1.2 (-2.37%) | 5,971 |
| 7 Mar 2017 | INR | 51 | 52 | 50 | 50.65 | 50.65 | +0.15 (+0.30%) | 23,257 |
| 6 Mar 2017 | INR | 48.45 | 51 | 47.9 | 50.5 | 50.5 | +2.9 (+6.09%) | 10,280 |
| 3 Mar 2017 | INR | 48.8 | 48.8 | 47.2 | 47.6 | 47.6 | -0.15 (-0.31%) | 8,682 |
| 2 Mar 2017 | INR | 49.95 | 50 | 47.45 | 47.75 | 47.75 | -1.25 (-2.55%) | 18,871 |
| 1 Mar 2017 | INR | 51.5 | 51.5 | 48.65 | 49 | 49 | -2.5 (-4.85%) | 35,880 |
| 28 Feb 2017 | INR | 51.2 | 52.1 | 50.7 | 51.5 | 51.5 | +0.3 (+0.59%) | 15,676 |
| 27 Feb 2017 | INR | 53 | 53 | 49.4 | 51.2 | 51.2 | -2 (-3.76%) | 30,258 |
| 23 Feb 2017 | INR | 52.65 | 55 | 51.75 | 53.2 | 53.2 | +0.9 (+1.72%) | 89,013 |
| 22 Feb 2017 | INR | 53 | 54.4 | 51 | 52.3 | 52.3 | -0.1 (-0.19%) | 111,868 |
| 21 Feb 2017 | INR | 47 | 53.7 | 46.3 | 52.4 | 52.4 | +6.2 (+13.42%) | 183,047 |
| 20 Feb 2017 | INR | 44.8 | 47.4 | 43.55 | 46.2 | 46.2 | +2.5 (+5.72%) | 95,127 |
| 17 Feb 2017 | INR | 39.4 | 47.2 | 37.3 | 43.7 | 43.7 | +4.35 (+11.05%) | 254,515 |
