| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 41.5 | 43.15 | 41.1 | 43.15 | 43.15 | +2.05 (+4.99%) | 50,117 |
| 31 Mar 2017 | INR | 41.95 | 42 | 40.4 | 41.1 | 41.1 | -0.15 (-0.36%) | 33,374 |
| 30 Mar 2017 | INR | 42 | 42 | 40.75 | 41.25 | 41.25 | -0.1 (-0.24%) | 17,112 |
| 29 Mar 2017 | INR | 43 | 43 | 41 | 41.35 | 41.35 | -1.1 (-2.59%) | 18,397 |
| 28 Mar 2017 | INR | 40 | 42.45 | 40 | 42.45 | 42.45 | +2 (+4.94%) | 82,951 |
| 27 Mar 2017 | INR | 41.9 | 41.9 | 40 | 40.45 | 40.45 | +0.5 (+1.25%) | 64,916 |
| 24 Mar 2017 | INR | 38.5 | 39.95 | 38 | 39.95 | 39.95 | +1.9 (+4.99%) | 46,016 |
| 23 Mar 2017 | INR | 37.95 | 39 | 36.95 | 38.05 | 38.05 | +0.55 (+1.47%) | 307,789 |
| 22 Mar 2017 | INR | 37 | 38.3 | 37 | 37.5 | 37.5 | +1 (+2.74%) | 24,362 |
| 21 Mar 2017 | INR | 36.4 | 37.25 | 36 | 36.5 | 36.5 | -0.7 (-1.88%) | 7,362 |
| 20 Mar 2017 | INR | 36.4 | 37.85 | 36.4 | 37.2 | 37.2 | -0.7 (-1.85%) | 8,687 |
| 17 Mar 2017 | INR | 38.5 | 39 | 36.6 | 37.9 | 37.9 | -0.6 (-1.56%) | 39,819 |
| 16 Mar 2017 | INR | 39.9 | 39.9 | 38.5 | 38.5 | 38.5 | +0.05 (+0.13%) | 8,496 |
| 15 Mar 2017 | INR | 39.55 | 39.7 | 38.1 | 38.45 | 38.45 | -1.15 (-2.90%) | 11,807 |
| 14 Mar 2017 | INR | 42.85 | 42.85 | 39.4 | 39.6 | 39.6 | -1.25 (-3.06%) | 58,492 |
| 10 Mar 2017 | INR | 39.5 | 40.85 | 38.55 | 40.85 | 40.85 | +1.9 (+4.88%) | 35,026 |
| 9 Mar 2017 | INR | 37.15 | 39.95 | 37.15 | 38.95 | 38.95 | +0.2 (+0.52%) | 15,470 |
| 8 Mar 2017 | INR | 38.9 | 38.9 | 38.5 | 38.75 | 38.75 | -0.25 (-0.64%) | 2,281 |
| 7 Mar 2017 | INR | 39 | 39.3 | 38.7 | 39 | 39 | -1.5 (-3.70%) | 4,161 |
| 6 Mar 2017 | INR | 40.5 | 41.25 | 39.25 | 40.5 | 40.5 | 0.0 (0.0%) | 1,699 |
| 3 Mar 2017 | INR | 41 | 41.4 | 39.9 | 40.5 | 40.5 | -1.5 (-3.57%) | 5,175 |
| 2 Mar 2017 | INR | 42 | 42.65 | 41 | 42 | 42 | +1.35 (+3.32%) | 53,335 |
| 1 Mar 2017 | INR | 38.35 | 40.65 | 38.25 | 40.65 | 40.65 | +1.9 (+4.90%) | 18,903 |
| 28 Feb 2017 | INR | 39 | 41.5 | 38.7 | 38.75 | 38.75 | -1.1 (-2.76%) | 16,438 |
| 27 Feb 2017 | INR | 41 | 42.4 | 38.55 | 39.85 | 39.85 | -0.7 (-1.73%) | 35,439 |
| 23 Feb 2017 | INR | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | +1.9 (+4.92%) | 5,845 |
| 22 Feb 2017 | INR | 38 | 38.65 | 37 | 38.65 | 38.65 | +1.8 (+4.88%) | 6,100 |
| 21 Feb 2017 | INR | 37.1 | 37.7 | 36.25 | 36.85 | 36.85 | -0.95 (-2.51%) | 25,127 |
| 20 Feb 2017 | INR | 36.95 | 38 | 36.6 | 37.8 | 37.8 | +0.05 (+0.13%) | 7,287 |
| 17 Feb 2017 | INR | 37 | 38.65 | 37 | 37.75 | 37.75 | +0.2 (+0.53%) | 8,001 |
