| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 37.9 | 39.65 | 36 | 37.1 | 37.1 | +0.3 (+0.82%) | 315,306 |
| 31 Mar 2017 | INR | 34.1 | 37.45 | 34.1 | 36.8 | 36.8 | +2.6 (+7.60%) | 451,088 |
| 30 Mar 2017 | INR | 31.1 | 35.6 | 30.4 | 34.2 | 34.2 | +4 (+13.25%) | 592,362 |
| 29 Mar 2017 | INR | 30.75 | 30.8 | 30 | 30.2 | 30.2 | -0.05 (-0.17%) | 45,194 |
| 28 Mar 2017 | INR | 30.85 | 30.85 | 30 | 30.25 | 30.25 | -0.15 (-0.49%) | 26,736 |
| 27 Mar 2017 | INR | 31.45 | 31.45 | 30.3 | 30.4 | 30.4 | -1.15 (-3.65%) | 32,301 |
| 24 Mar 2017 | INR | 31.9 | 32.1 | 31.2 | 31.55 | 31.55 | -0.25 (-0.79%) | 51,110 |
| 23 Mar 2017 | INR | 31.05 | 32.3 | 31.05 | 31.8 | 31.8 | +0.8 (+2.58%) | 66,530 |
| 22 Mar 2017 | INR | 31.35 | 31.35 | 30.6 | 31 | 31 | -0.55 (-1.74%) | 50,003 |
| 21 Mar 2017 | INR | 32.25 | 32.35 | 31.35 | 31.55 | 31.55 | -0.65 (-2.02%) | 39,776 |
| 20 Mar 2017 | INR | 32 | 32.5 | 31.8 | 32.2 | 32.2 | +0.2 (+0.63%) | 61,371 |
| 17 Mar 2017 | INR | 32.5 | 32.5 | 31.85 | 32 | 32 | -0.35 (-1.08%) | 21,736 |
| 16 Mar 2017 | INR | 32.6 | 32.9 | 32 | 32.35 | 32.35 | +0.3 (+0.94%) | 38,044 |
| 15 Mar 2017 | INR | 32.15 | 32.5 | 31.9 | 32.05 | 32.05 | -0.15 (-0.47%) | 45,363 |
| 14 Mar 2017 | INR | 32.7 | 32.7 | 32 | 32.2 | 32.2 | +0.25 (+0.78%) | 65,648 |
| 10 Mar 2017 | INR | 32.35 | 32.35 | 31.85 | 31.95 | 31.95 | -0.25 (-0.78%) | 20,280 |
| 9 Mar 2017 | INR | 32.3 | 32.45 | 32.1 | 32.2 | 32.2 | -0.05 (-0.16%) | 21,921 |
| 8 Mar 2017 | INR | 32.8 | 33.2 | 32.05 | 32.25 | 32.25 | -0.45 (-1.38%) | 29,174 |
| 7 Mar 2017 | INR | 33.5 | 33.6 | 32.5 | 32.7 | 32.7 | +0.3 (+0.93%) | 88,669 |
| 6 Mar 2017 | INR | 32.85 | 33 | 32.3 | 32.4 | 32.4 | -0.2 (-0.61%) | 23,304 |
| 3 Mar 2017 | INR | 32.2 | 33 | 32.2 | 32.6 | 32.6 | +0.25 (+0.77%) | 36,226 |
| 2 Mar 2017 | INR | 32.8 | 33.4 | 32.25 | 32.35 | 32.35 | -0.4 (-1.22%) | 45,592 |
| 1 Mar 2017 | INR | 32.7 | 33.5 | 32.1 | 32.75 | 32.75 | +0.85 (+2.66%) | 132,324 |
| 28 Feb 2017 | INR | 32.15 | 32.6 | 31.8 | 31.9 | 31.9 | -0.25 (-0.78%) | 29,281 |
| 27 Feb 2017 | INR | 33 | 33 | 32 | 32.15 | 32.15 | -0.2 (-0.62%) | 62,517 |
| 23 Feb 2017 | INR | 34.9 | 34.9 | 31.5 | 32.35 | 32.35 | -1.4 (-4.15%) | 160,208 |
| 22 Feb 2017 | INR | 34 | 34.55 | 33.4 | 33.75 | 33.75 | +0.2 (+0.60%) | 67,529 |
| 21 Feb 2017 | INR | 34.05 | 34.1 | 33.5 | 33.55 | 33.55 | -0.4 (-1.18%) | 41,100 |
| 20 Feb 2017 | INR | 33.9 | 34.6 | 33.8 | 33.95 | 33.95 | +0.1 (+0.30%) | 73,153 |
| 17 Feb 2017 | INR | 34.4 | 34.4 | 33.7 | 33.85 | 33.85 | -0.3 (-0.88%) | 106,336 |
