| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 46.85 | 48.35 | 46.8 | 48.35 | 48.35 | +2.3 (+4.99%) | 41,778 |
| 31 Mar 2017 | INR | 44.15 | 46.2 | 43 | 46.05 | 46.05 | +2.05 (+4.66%) | 179,156 |
| 30 Mar 2017 | INR | 44.2 | 45 | 43.3 | 44 | 44 | -0.55 (-1.23%) | 112,317 |
| 29 Mar 2017 | INR | 45.75 | 45.75 | 44.5 | 44.55 | 44.55 | -0.95 (-2.09%) | 70,601 |
| 28 Mar 2017 | INR | 45.3 | 46.9 | 45.3 | 45.5 | 45.5 | -0.3 (-0.66%) | 59,270 |
| 27 Mar 2017 | INR | 45.6 | 46.7 | 45.25 | 45.8 | 45.8 | +0.2 (+0.44%) | 70,754 |
| 24 Mar 2017 | INR | 45.75 | 46.9 | 45.05 | 45.6 | 45.6 | -0.15 (-0.33%) | 97,484 |
| 23 Mar 2017 | INR | 45.7 | 46.85 | 45.3 | 45.75 | 45.75 | -0.4 (-0.87%) | 91,481 |
| 22 Mar 2017 | INR | 46.5 | 47.35 | 45.8 | 46.15 | 46.15 | -1.2 (-2.53%) | 172,400 |
| 21 Mar 2017 | INR | 48.6 | 48.95 | 47 | 47.35 | 47.35 | -1.25 (-2.57%) | 227,060 |
| 20 Mar 2017 | INR | 47 | 49.1 | 46.8 | 48.6 | 48.6 | +1.8 (+3.85%) | 221,740 |
| 17 Mar 2017 | INR | 47.8 | 49.05 | 46.6 | 46.8 | 46.8 | +0.05 (+0.11%) | 186,795 |
| 16 Mar 2017 | INR | 46.6 | 48.85 | 45.45 | 46.75 | 46.75 | -0.25 (-0.53%) | 256,901 |
| 15 Mar 2017 | INR | 49.5 | 49.5 | 46.6 | 47 | 47 | -1.4 (-2.89%) | 205,953 |
| 14 Mar 2017 | INR | 47 | 48.4 | 44.65 | 48.4 | 48.4 | +2.3 (+4.99%) | 162,775 |
| 10 Mar 2017 | INR | 47.15 | 47.85 | 45.3 | 46.1 | 46.1 | -0.95 (-2.02%) | 71,702 |
| 9 Mar 2017 | INR | 47 | 49.4 | 46.65 | 47.05 | 47.05 | -0.95 (-1.98%) | 72,054 |
| 8 Mar 2017 | INR | 47.2 | 48.95 | 46.55 | 48 | 48 | +0.7 (+1.48%) | 78,443 |
| 7 Mar 2017 | INR | 48.2 | 49 | 46.65 | 47.3 | 47.3 | -0.9 (-1.87%) | 111,738 |
| 6 Mar 2017 | INR | 49.5 | 51.35 | 48 | 48.2 | 48.2 | -1.7 (-3.41%) | 164,502 |
| 3 Mar 2017 | INR | 51.2 | 52 | 49.7 | 49.9 | 49.9 | -1.85 (-3.57%) | 149,894 |
| 2 Mar 2017 | INR | 50.65 | 52.8 | 49.5 | 51.75 | 51.75 | +1.45 (+2.88%) | 307,431 |
| 1 Mar 2017 | INR | 50.7 | 51.5 | 49.05 | 50.3 | 50.3 | -1.1 (-2.14%) | 262,862 |
| 28 Feb 2017 | INR | 54.75 | 54.75 | 50.25 | 51.4 | 51.4 | -0.75 (-1.44%) | 306,431 |
| 27 Feb 2017 | INR | 50.15 | 52.15 | 50 | 52.15 | 52.15 | +2.45 (+4.93%) | 77,579 |
| 23 Feb 2017 | INR | 51.85 | 51.85 | 49.35 | 49.7 | 49.7 | -2.2 (-4.24%) | 111,730 |
| 22 Feb 2017 | INR | 55 | 55.25 | 51.9 | 51.9 | 51.9 | -2.7 (-4.95%) | 107,535 |
| 21 Feb 2017 | INR | 56.35 | 56.35 | 52.35 | 54.6 | 54.6 | +0.9 (+1.68%) | 608,501 |
| 20 Feb 2017 | INR | 53.7 | 53.7 | 53.7 | 53.7 | 53.7 | +2.55 (+4.99%) | 85,215 |
| 17 Feb 2017 | INR | 51.15 | 51.15 | 50.2 | 51.15 | 51.15 | +2.4 (+4.92%) | 349,780 |
