| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 83.3 | 84.75 | 82.5 | 83.7 | 83.7 | +0.55 (+0.66%) | 56,004 |
| 31 Mar 2017 | INR | 82.8 | 83.65 | 82.3 | 83.15 | 83.15 | +0.4 (+0.48%) | 31,484 |
| 30 Mar 2017 | INR | 81.8 | 83.3 | 81.8 | 82.75 | 82.75 | +1.1 (+1.35%) | 42,316 |
| 29 Mar 2017 | INR | 83.85 | 83.85 | 81 | 81.65 | 81.65 | -0.95 (-1.15%) | 57,607 |
| 28 Mar 2017 | INR | 82.65 | 84 | 82 | 82.6 | 82.6 | +0.15 (+0.18%) | 91,206 |
| 27 Mar 2017 | INR | 88.9 | 92.5 | 81 | 82.45 | 82.45 | -3.4 (-3.96%) | 687,621 |
| 24 Mar 2017 | INR | 84.75 | 87.1 | 82.8 | 85.85 | 85.85 | +1.95 (+2.32%) | 176,371 |
| 23 Mar 2017 | INR | 84.4 | 84.4 | 83.25 | 83.9 | 83.9 | +0.35 (+0.42%) | 21,028 |
| 22 Mar 2017 | INR | 83.6 | 83.95 | 83.1 | 83.55 | 83.55 | -0.05 (-0.06%) | 24,552 |
| 21 Mar 2017 | INR | 85 | 85 | 83.35 | 83.6 | 83.6 | -1.3 (-1.53%) | 27,899 |
| 20 Mar 2017 | INR | 84 | 86.35 | 83.5 | 84.9 | 84.9 | +0.7 (+0.83%) | 59,710 |
| 17 Mar 2017 | INR | 86 | 86 | 83 | 84.2 | 84.2 | -1.6 (-1.86%) | 49,949 |
| 16 Mar 2017 | INR | 84.8 | 87.5 | 84.1 | 85.8 | 85.8 | +1.75 (+2.08%) | 82,826 |
| 15 Mar 2017 | INR | 84.85 | 85.1 | 83.3 | 84.05 | 84.05 | -0.35 (-0.41%) | 34,541 |
| 14 Mar 2017 | INR | 86 | 86.35 | 84.05 | 84.4 | 84.4 | +1.2 (+1.44%) | 41,862 |
| 10 Mar 2017 | INR | 85 | 85.25 | 82.95 | 83.2 | 83.2 | -0.75 (-0.89%) | 44,431 |
| 9 Mar 2017 | INR | 85.5 | 85.5 | 83.5 | 83.95 | 83.95 | -1.65 (-1.93%) | 31,049 |
| 8 Mar 2017 | INR | 87.75 | 87.75 | 85.1 | 85.6 | 85.6 | -1.55 (-1.78%) | 35,585 |
| 7 Mar 2017 | INR | 87.9 | 88.5 | 85.9 | 87.15 | 87.15 | -0.7 (-0.80%) | 75,911 |
| 6 Mar 2017 | INR | 86.25 | 88.85 | 86.25 | 87.85 | 87.85 | +4.25 (+5.08%) | 333,794 |
| 3 Mar 2017 | INR | 83.3 | 83.8 | 82.6 | 83.6 | 83.6 | -1.55 (-1.82%) | 18,946 |
| 2 Mar 2017 | INR | 86 | 87.65 | 83.95 | 85.15 | 85.15 | -0.45 (-0.53%) | 75,566 |
| 1 Mar 2017 | INR | 82 | 86.2 | 82 | 85.6 | 85.6 | +2.15 (+2.58%) | 76,521 |
| 28 Feb 2017 | INR | 83.2 | 84.75 | 83.2 | 83.45 | 83.45 | -0.25 (-0.30%) | 46,120 |
| 27 Feb 2017 | INR | 86 | 86.4 | 82.8 | 83.7 | 83.7 | -0.4 (-0.48%) | 1,094,244 |
| 23 Feb 2017 | INR | 84 | 85.25 | 83.4 | 84.1 | 84.1 | +0.65 (+0.78%) | 29,411 |
| 22 Feb 2017 | INR | 84.9 | 85.7 | 83.05 | 83.45 | 83.45 | -1.65 (-1.94%) | 33,320 |
| 21 Feb 2017 | INR | 85.7 | 87.5 | 84.8 | 85.1 | 85.1 | +1.95 (+2.35%) | 115,541 |
| 20 Feb 2017 | INR | 82.15 | 84.3 | 82.05 | 83.15 | 83.15 | +1 (+1.22%) | 75,360 |
| 17 Feb 2017 | INR | 83.3 | 83.5 | 81.6 | 82.15 | 82.15 | -0.55 (-0.67%) | 39,299 |
