| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 53.4 | 57.2 | 53.05 | 55.95 | 55.95 | +2.7 (+5.07%) | 388,577 |
| 31 Mar 2017 | INR | 53.2 | 53.8 | 52.8 | 53.25 | 53.25 | +0.2 (+0.38%) | 55,667 |
| 30 Mar 2017 | INR | 53.2 | 54 | 52.65 | 53.05 | 53.05 | 0.0 (0.0%) | 96,780 |
| 29 Mar 2017 | INR | 53.4 | 53.8 | 52.75 | 53.05 | 53.05 | -0.15 (-0.28%) | 98,778 |
| 28 Mar 2017 | INR | 53.4 | 54.8 | 52.5 | 53.2 | 53.2 | +0.15 (+0.28%) | 154,461 |
| 27 Mar 2017 | INR | 53.8 | 54.3 | 52.5 | 53.05 | 53.05 | -1.05 (-1.94%) | 73,707 |
| 24 Mar 2017 | INR | 53.5 | 54.7 | 53.5 | 54.1 | 54.1 | +0.1 (+0.19%) | 126,553 |
| 23 Mar 2017 | INR | 52 | 55.5 | 51.7 | 54 | 54 | +2.5 (+4.85%) | 542,239 |
| 22 Mar 2017 | INR | 52 | 52.5 | 51.3 | 51.5 | 51.5 | -0.9 (-1.72%) | 99,139 |
| 21 Mar 2017 | INR | 53.15 | 53.3 | 52.25 | 52.4 | 52.4 | -0.5 (-0.95%) | 65,288 |
| 20 Mar 2017 | INR | 53 | 53.7 | 52.65 | 52.9 | 52.9 | -0.15 (-0.28%) | 45,822 |
| 17 Mar 2017 | INR | 54 | 54.7 | 52.8 | 53.05 | 53.05 | -0.45 (-0.84%) | 235,630 |
| 16 Mar 2017 | INR | 53 | 54.5 | 52.3 | 53.5 | 53.5 | +1.05 (+2.00%) | 234,550 |
| 15 Mar 2017 | INR | 53 | 53.5 | 52.15 | 52.45 | 52.45 | -0.3 (-0.57%) | 100,604 |
| 14 Mar 2017 | INR | 53.75 | 54.35 | 52.6 | 52.75 | 52.75 | -0.05 (-0.09%) | 133,461 |
| 10 Mar 2017 | INR | 53.2 | 53.95 | 52.55 | 52.8 | 52.8 | -0.3 (-0.56%) | 125,685 |
| 9 Mar 2017 | INR | 53.1 | 53.75 | 52.7 | 53.1 | 53.1 | -0.2 (-0.38%) | 91,191 |
| 8 Mar 2017 | INR | 53.75 | 54.8 | 52.6 | 53.3 | 53.3 | -0.25 (-0.47%) | 136,415 |
| 7 Mar 2017 | INR | 54.65 | 54.95 | 53.5 | 53.55 | 53.55 | -1.1 (-2.01%) | 49,571 |
| 6 Mar 2017 | INR | 54.2 | 55.8 | 53.8 | 54.65 | 54.65 | +0.7 (+1.30%) | 101,888 |
| 3 Mar 2017 | INR | 54.35 | 54.6 | 53.6 | 53.95 | 53.95 | -0.25 (-0.46%) | 98,337 |
| 2 Mar 2017 | INR | 55.35 | 56.4 | 54 | 54.2 | 54.2 | -0.75 (-1.36%) | 233,339 |
| 1 Mar 2017 | INR | 55 | 56.75 | 54 | 54.95 | 54.95 | +0.6 (+1.10%) | 197,847 |
| 28 Feb 2017 | INR | 54.6 | 55.25 | 54.15 | 54.35 | 54.35 | -0.2 (-0.37%) | 126,338 |
| 27 Feb 2017 | INR | 55.75 | 55.8 | 54.3 | 54.55 | 54.55 | -0.9 (-1.62%) | 71,626 |
| 23 Feb 2017 | INR | 56.25 | 56.9 | 55.1 | 55.45 | 55.45 | -0.55 (-0.98%) | 74,127 |
| 22 Feb 2017 | INR | 57.6 | 57.6 | 55.5 | 56 | 56 | -0.9 (-1.58%) | 163,086 |
| 21 Feb 2017 | INR | 55.5 | 59 | 55.5 | 56.9 | 56.9 | +1.4 (+2.52%) | 308,718 |
| 20 Feb 2017 | INR | 56.5 | 56.55 | 55.1 | 55.5 | 55.5 | -0.8 (-1.42%) | 173,719 |
| 17 Feb 2017 | INR | 57.35 | 58.15 | 55.8 | 56.3 | 56.3 | -1.15 (-2.00%) | 224,901 |
