| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 84 | 84 | 83.3 | 83.85 | 83.85 | +1.05 (+1.27%) | 11,290 |
| 31 Mar 2017 | INR | 83.5 | 84 | 82.15 | 82.8 | 82.8 | +0.35 (+0.42%) | 12,284 |
| 30 Mar 2017 | INR | 83 | 83.8 | 82 | 82.45 | 82.45 | +1.15 (+1.41%) | 356,709 |
| 29 Mar 2017 | INR | 83.4 | 83.45 | 80.9 | 81.3 | 81.3 | -1.25 (-1.51%) | 19,307 |
| 28 Mar 2017 | INR | 81.25 | 83.3 | 81.25 | 82.55 | 82.55 | +1.45 (+1.79%) | 14,356 |
| 27 Mar 2017 | INR | 81.5 | 82.1 | 81 | 81.1 | 81.1 | -0.4 (-0.49%) | 36,876 |
| 24 Mar 2017 | INR | 81.5 | 81.95 | 81.25 | 81.5 | 81.5 | +0.25 (+0.31%) | 6,821 |
| 23 Mar 2017 | INR | 82 | 82 | 80.9 | 81.25 | 81.25 | +0.25 (+0.31%) | 10,330 |
| 22 Mar 2017 | INR | 81.75 | 82.2 | 80.65 | 81 | 81 | -1.6 (-1.94%) | 18,022 |
| 21 Mar 2017 | INR | 83.35 | 84 | 82 | 82.6 | 82.6 | -1.3 (-1.55%) | 13,058 |
| 20 Mar 2017 | INR | 84.35 | 84.55 | 83.55 | 83.9 | 83.9 | +0.35 (+0.42%) | 7,854 |
| 17 Mar 2017 | INR | 82.55 | 84.65 | 82.5 | 83.55 | 83.55 | +0.7 (+0.84%) | 16,311 |
| 16 Mar 2017 | INR | 81 | 83.5 | 81 | 82.85 | 82.85 | +0.35 (+0.42%) | 9,390 |
| 15 Mar 2017 | INR | 83.05 | 83.7 | 82.4 | 82.5 | 82.5 | +0.05 (+0.06%) | 18,038 |
| 14 Mar 2017 | INR | 84.3 | 84.7 | 82.3 | 82.45 | 82.45 | -1 (-1.20%) | 13,692 |
| 10 Mar 2017 | INR | 84.9 | 84.9 | 83.2 | 83.45 | 83.45 | 0.0 (0.0%) | 8,439 |
| 9 Mar 2017 | INR | 84.85 | 84.85 | 83.2 | 83.45 | 83.45 | -0.15 (-0.18%) | 8,272 |
| 8 Mar 2017 | INR | 85.25 | 85.5 | 83.5 | 83.6 | 83.6 | -1.85 (-2.17%) | 6,578 |
| 7 Mar 2017 | INR | 84.25 | 86.45 | 84 | 85.45 | 85.45 | +0.85 (+1.00%) | 23,440 |
| 6 Mar 2017 | INR | 83.3 | 85.15 | 83.2 | 84.6 | 84.6 | +1.6 (+1.93%) | 32,200 |
| 3 Mar 2017 | INR | 83.5 | 84.75 | 82.6 | 83 | 83 | -0.15 (-0.18%) | 20,605 |
| 2 Mar 2017 | INR | 85.15 | 85.6 | 83.1 | 83.15 | 83.15 | -1.75 (-2.06%) | 24,377 |
| 1 Mar 2017 | INR | 85.6 | 86.85 | 84.75 | 84.9 | 84.9 | -0.3 (-0.35%) | 27,286 |
| 28 Feb 2017 | INR | 83.95 | 86.45 | 82.75 | 85.2 | 85.2 | +1.9 (+2.28%) | 26,682 |
| 27 Feb 2017 | INR | 83.25 | 83.75 | 82.35 | 83.3 | 83.3 | +0.15 (+0.18%) | 15,656 |
| 23 Feb 2017 | INR | 83.15 | 84.45 | 82.6 | 83.15 | 83.15 | -0.3 (-0.36%) | 24,759 |
| 22 Feb 2017 | INR | 85.2 | 85.95 | 83.25 | 83.45 | 83.45 | -1.75 (-2.05%) | 23,715 |
| 21 Feb 2017 | INR | 86.8 | 87.65 | 84.6 | 85.2 | 85.2 | -1.65 (-1.90%) | 37,975 |
| 20 Feb 2017 | INR | 83.45 | 88 | 83.15 | 86.85 | 86.85 | +4.45 (+5.40%) | 194,200 |
| 17 Feb 2017 | INR | 81.5 | 83 | 81.2 | 82.4 | 82.4 | +0.3 (+0.37%) | 25,635 |
