| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 27.2 | 29.3 | 27.1 | 29 | 29 | +2.15 (+8.01%) | 161,792 |
| 31 Mar 2017 | INR | 26.9 | 27.05 | 26.4 | 26.85 | 26.85 | +0.6 (+2.29%) | 72,281 |
| 30 Mar 2017 | INR | 25.55 | 26.55 | 25 | 26.25 | 26.25 | +0.65 (+2.54%) | 104,888 |
| 29 Mar 2017 | INR | 26.55 | 26.6 | 25.3 | 25.6 | 25.6 | -0.65 (-2.48%) | 59,526 |
| 28 Mar 2017 | INR | 26.7 | 27 | 26.15 | 26.25 | 26.25 | -0.15 (-0.57%) | 82,936 |
| 27 Mar 2017 | INR | 26.85 | 27 | 26.15 | 26.4 | 26.4 | -0.45 (-1.68%) | 42,032 |
| 24 Mar 2017 | INR | 27.5 | 27.55 | 26.7 | 26.85 | 26.85 | -0.45 (-1.65%) | 56,018 |
| 23 Mar 2017 | INR | 27.45 | 28 | 27 | 27.3 | 27.3 | -0.15 (-0.55%) | 51,132 |
| 22 Mar 2017 | INR | 27.9 | 28 | 27.25 | 27.45 | 27.45 | -0.4 (-1.44%) | 54,833 |
| 21 Mar 2017 | INR | 28.1 | 28.1 | 27.7 | 27.85 | 27.85 | -0.4 (-1.42%) | 106,807 |
| 20 Mar 2017 | INR | 28.5 | 28.65 | 28 | 28.25 | 28.25 | -0.15 (-0.53%) | 95,487 |
| 17 Mar 2017 | INR | 28 | 29.2 | 27.5 | 28.4 | 28.4 | +0.6 (+2.16%) | 224,499 |
| 16 Mar 2017 | INR | 28 | 28.45 | 27.3 | 27.8 | 27.8 | -0.35 (-1.24%) | 64,073 |
| 15 Mar 2017 | INR | 28.05 | 28.85 | 27.8 | 28.15 | 28.15 | -0.15 (-0.53%) | 81,800 |
| 14 Mar 2017 | INR | 29.55 | 30.5 | 28.2 | 28.3 | 28.3 | -0.1 (-0.35%) | 77,638 |
| 10 Mar 2017 | INR | 28.5 | 29.2 | 28.25 | 28.4 | 28.4 | +0.35 (+1.25%) | 115,340 |
| 9 Mar 2017 | INR | 28.6 | 28.8 | 27.7 | 28.05 | 28.05 | -0.8 (-2.77%) | 112,558 |
| 8 Mar 2017 | INR | 30.4 | 30.4 | 28.7 | 28.85 | 28.85 | -0.75 (-2.53%) | 80,828 |
| 7 Mar 2017 | INR | 30.3 | 31.3 | 29.1 | 29.6 | 29.6 | -0.4 (-1.33%) | 105,739 |
| 6 Mar 2017 | INR | 29.55 | 30.95 | 29.3 | 30 | 30 | +1.25 (+4.35%) | 222,304 |
| 3 Mar 2017 | INR | 26.5 | 28.8 | 25.85 | 28.75 | 28.75 | +2.55 (+9.73%) | 328,532 |
| 2 Mar 2017 | INR | 27.8 | 27.8 | 25.95 | 26.2 | 26.2 | -1.4 (-5.07%) | 122,709 |
| 1 Mar 2017 | INR | 28.3 | 28.3 | 27.25 | 27.6 | 27.6 | -0.4 (-1.43%) | 91,290 |
| 28 Feb 2017 | INR | 29 | 29 | 27.5 | 28 | 28 | -0.7 (-2.44%) | 169,492 |
| 27 Feb 2017 | INR | 29.95 | 29.95 | 28.2 | 28.7 | 28.7 | -0.85 (-2.88%) | 78,397 |
| 23 Feb 2017 | INR | 28.7 | 30 | 28.7 | 29.55 | 29.55 | +0.8 (+2.78%) | 208,171 |
| 22 Feb 2017 | INR | 30.2 | 30.25 | 28.5 | 28.75 | 28.75 | -1.3 (-4.33%) | 94,957 |
| 21 Feb 2017 | INR | 31.3 | 31.3 | 29.75 | 30.05 | 30.05 | -0.05 (-0.17%) | 178,814 |
| 20 Feb 2017 | INR | 29.5 | 30.9 | 29.5 | 30.1 | 30.1 | -0.1 (-0.33%) | 230,871 |
| 17 Feb 2017 | INR | 30.8 | 32.05 | 29.85 | 30.2 | 30.2 | 0.0 (0.0%) | 348,787 |
