| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 38.5 | 40.5 | 38.5 | 39.75 | 39.75 | +0.85 (+2.19%) | 78,685 |
| 31 Mar 2017 | INR | 38.55 | 39.45 | 37.4 | 38.9 | 38.9 | +0.55 (+1.43%) | 193,607 |
| 30 Mar 2017 | INR | 39.25 | 39.5 | 38.05 | 38.35 | 38.35 | -0.6 (-1.54%) | 63,826 |
| 29 Mar 2017 | INR | 40.35 | 41.35 | 38.5 | 38.95 | 38.95 | -1.25 (-3.11%) | 197,402 |
| 28 Mar 2017 | INR | 39.95 | 41.05 | 39.8 | 40.2 | 40.2 | +1.1 (+2.81%) | 495,659 |
| 27 Mar 2017 | INR | 39.55 | 40 | 38.1 | 39.1 | 39.1 | -0.1 (-0.26%) | 330,241 |
| 24 Mar 2017 | INR | 39 | 39.45 | 38.55 | 39.2 | 39.2 | -0.05 (-0.13%) | 311,470 |
| 23 Mar 2017 | INR | 39 | 39.85 | 38.5 | 39.25 | 39.25 | +0.2 (+0.51%) | 270,889 |
| 22 Mar 2017 | INR | 39.05 | 39.5 | 38.55 | 39.05 | 39.05 | -0.4 (-1.01%) | 288,725 |
| 21 Mar 2017 | INR | 39.95 | 40 | 38.75 | 39.45 | 39.45 | -0.3 (-0.75%) | 154,310 |
| 20 Mar 2017 | INR | 39.6 | 40 | 39.45 | 39.75 | 39.75 | -0.45 (-1.12%) | 458,989 |
| 17 Mar 2017 | INR | 41.5 | 42.55 | 39.9 | 40.2 | 40.2 | -0.35 (-0.86%) | 111,566 |
| 16 Mar 2017 | INR | 39.65 | 40.55 | 39 | 40.55 | 40.55 | +1.9 (+4.92%) | 31,484 |
| 15 Mar 2017 | INR | 39.6 | 39.6 | 38.25 | 38.65 | 38.65 | -0.95 (-2.40%) | 154,909 |
| 14 Mar 2017 | INR | 41 | 41.05 | 39 | 39.6 | 39.6 | -0.2 (-0.50%) | 105,641 |
| 10 Mar 2017 | INR | 39.95 | 40.5 | 39 | 39.8 | 39.8 | +0.05 (+0.13%) | 47,690 |
| 9 Mar 2017 | INR | 39 | 40.45 | 39 | 39.75 | 39.75 | -0.65 (-1.61%) | 44,438 |
| 8 Mar 2017 | INR | 40.25 | 40.8 | 39.95 | 40.4 | 40.4 | 0.0 (0.0%) | 74,388 |
| 7 Mar 2017 | INR | 42.05 | 42.8 | 40.15 | 40.4 | 40.4 | -1.65 (-3.92%) | 112,713 |
| 6 Mar 2017 | INR | 39.1 | 42.1 | 39.1 | 42.05 | 42.05 | +1.95 (+4.86%) | 568,148 |
| 3 Mar 2017 | INR | 41.5 | 41.5 | 39.85 | 40.1 | 40.1 | -0.85 (-2.08%) | 47,719 |
| 2 Mar 2017 | INR | 42 | 42 | 40.5 | 40.95 | 40.95 | -0.05 (-0.12%) | 178,476 |
| 1 Mar 2017 | INR | 40.85 | 41.25 | 39 | 41 | 41 | +1.35 (+3.40%) | 240,602 |
| 28 Feb 2017 | INR | 39.1 | 40.15 | 38.6 | 39.65 | 39.65 | +0.75 (+1.93%) | 297,492 |
| 27 Feb 2017 | INR | 37 | 38.9 | 36 | 38.9 | 38.9 | +1.85 (+4.99%) | 413,771 |
| 23 Feb 2017 | INR | 37.5 | 37.5 | 36.2 | 37.05 | 37.05 | -0.3 (-0.80%) | 75,026 |
| 22 Feb 2017 | INR | 38.5 | 38.5 | 37.05 | 37.35 | 37.35 | -0.9 (-2.35%) | 57,252 |
| 21 Feb 2017 | INR | 38.75 | 38.9 | 37.55 | 38.25 | 38.25 | -0.25 (-0.65%) | 27,655 |
| 20 Feb 2017 | INR | 39.5 | 39.5 | 38.1 | 38.5 | 38.5 | 0.0 (0.0%) | 47,293 |
| 17 Feb 2017 | INR | 38.5 | 39.6 | 36.85 | 38.5 | 38.5 | +0.35 (+0.92%) | 490,178 |
