| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 77 | 77.35 | 74.55 | 74.95 | 74.95 | -1.05 (-1.38%) | 450,165 |
| 31 Mar 2017 | INR | 74 | 77.5 | 74 | 76 | 76 | +2.35 (+3.19%) | 524,019 |
| 30 Mar 2017 | INR | 72.7 | 74.3 | 71.85 | 73.65 | 73.65 | +1.4 (+1.94%) | 108,195 |
| 29 Mar 2017 | INR | 74.55 | 74.55 | 71.45 | 72.25 | 72.25 | -1.65 (-2.23%) | 510,833 |
| 28 Mar 2017 | INR | 74.65 | 74.8 | 73.35 | 73.9 | 73.9 | -0.2 (-0.27%) | 107,800 |
| 27 Mar 2017 | INR | 75.5 | 75.95 | 73.6 | 74.1 | 74.1 | -0.8 (-1.07%) | 150,057 |
| 24 Mar 2017 | INR | 73.9 | 75.5 | 73.5 | 74.9 | 74.9 | +0.85 (+1.15%) | 247,371 |
| 23 Mar 2017 | INR | 74.3 | 74.7 | 73.4 | 74.05 | 74.05 | +0.5 (+0.68%) | 212,866 |
| 22 Mar 2017 | INR | 72.75 | 74 | 72.1 | 73.55 | 73.55 | -0.2 (-0.27%) | 279,252 |
| 21 Mar 2017 | INR | 74.3 | 74.5 | 72.85 | 73.75 | 73.75 | -0.6 (-0.81%) | 195,923 |
| 20 Mar 2017 | INR | 73.75 | 74.85 | 72.5 | 74.35 | 74.35 | +0.6 (+0.81%) | 259,801 |
| 17 Mar 2017 | INR | 75.2 | 75.5 | 72.1 | 73.75 | 73.75 | -1.4 (-1.86%) | 323,868 |
| 16 Mar 2017 | INR | 75 | 75.95 | 74.8 | 75.15 | 75.15 | +0.8 (+1.08%) | 372,921 |
| 15 Mar 2017 | INR | 74.6 | 75.3 | 73 | 74.35 | 74.35 | +1.65 (+2.27%) | 619,905 |
| 14 Mar 2017 | INR | 72.95 | 73.65 | 70.3 | 72.7 | 72.7 | +2.7 (+3.86%) | 639,383 |
| 10 Mar 2017 | INR | 71.5 | 71.85 | 69.5 | 70 | 70 | -0.65 (-0.92%) | 440,863 |
| 9 Mar 2017 | INR | 71.1 | 71.7 | 70.2 | 70.65 | 70.65 | -3.45 (-4.66%) | 419,991 |
| 8 Mar 2017 | INR | 78 | 78 | 70.55 | 74.1 | 74.1 | -3.7 (-4.76%) | 509,258 |
| 7 Mar 2017 | INR | 79.85 | 79.85 | 77.5 | 77.8 | 77.8 | -1.4 (-1.77%) | 453,158 |
| 6 Mar 2017 | INR | 78.9 | 79.85 | 77.3 | 79.2 | 79.2 | +1.2 (+1.54%) | 802,489 |
| 3 Mar 2017 | INR | 75.7 | 78.7 | 74.5 | 78 | 78 | +2.75 (+3.65%) | 905,536 |
| 2 Mar 2017 | INR | 72.15 | 77.3 | 72 | 75.25 | 75.25 | +3.75 (+5.24%) | 1,470,490 |
| 1 Mar 2017 | INR | 69 | 71.85 | 69 | 71.5 | 71.5 | +2.6 (+3.77%) | 456,133 |
| 28 Feb 2017 | INR | 68.15 | 69.4 | 68.1 | 68.9 | 68.9 | +1.05 (+1.55%) | 311,334 |
| 27 Feb 2017 | INR | 67.05 | 68.1 | 67 | 67.85 | 67.85 | +2.05 (+3.12%) | 360,067 |
| 23 Feb 2017 | INR | 64.3 | 66.35 | 64.2 | 65.8 | 65.8 | +1.05 (+1.62%) | 246,308 |
| 22 Feb 2017 | INR | 66.85 | 66.95 | 64.55 | 64.75 | 64.75 | -1.7 (-2.56%) | 248,799 |
| 21 Feb 2017 | INR | 66.1 | 67.8 | 65.5 | 66.45 | 66.45 | +1.55 (+2.39%) | 514,068 |
| 20 Feb 2017 | INR | 64.95 | 65.95 | 64.05 | 64.9 | 64.9 | +0.6 (+0.93%) | 326,762 |
| 17 Feb 2017 | INR | 65.85 | 67 | 63.5 | 64.3 | 64.3 | -0.55 (-0.85%) | 368,872 |
