| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 43.45 | 48.5 | 42 | 46.3 | 46.3 | +4 (+9.46%) | 67,936 |
| 31 Mar 2017 | INR | 39.05 | 43.25 | 39.05 | 42.3 | 42.3 | +3.05 (+7.77%) | 395,409 |
| 30 Mar 2017 | INR | 39.35 | 39.7 | 39 | 39.25 | 39.25 | 0.0 (0.0%) | 1,527 |
| 29 Mar 2017 | INR | 39.55 | 40.7 | 39 | 39.25 | 39.25 | -0.3 (-0.76%) | 13,275 |
| 28 Mar 2017 | INR | 39.25 | 39.95 | 39 | 39.55 | 39.55 | +0.3 (+0.76%) | 8,324 |
| 27 Mar 2017 | INR | 40 | 40 | 39 | 39.25 | 39.25 | -1.2 (-2.97%) | 2,804 |
| 24 Mar 2017 | INR | 40.85 | 40.95 | 40.3 | 40.45 | 40.45 | +0.05 (+0.12%) | 2,702 |
| 23 Mar 2017 | INR | 40.6 | 40.85 | 40 | 40.4 | 40.4 | +0.6 (+1.51%) | 2,083 |
| 22 Mar 2017 | INR | 42.35 | 42.4 | 39 | 39.8 | 39.8 | -1.35 (-3.28%) | 21,283 |
| 21 Mar 2017 | INR | 42.2 | 42.25 | 41 | 41.15 | 41.15 | -0.6 (-1.44%) | 2,733 |
| 20 Mar 2017 | INR | 42 | 42 | 41.05 | 41.75 | 41.75 | +0.3 (+0.72%) | 7,436 |
| 17 Mar 2017 | INR | 41.85 | 43.85 | 41.3 | 41.45 | 41.45 | +0.05 (+0.12%) | 18,389 |
| 16 Mar 2017 | INR | 42.2 | 42.55 | 41.4 | 41.4 | 41.4 | -0.25 (-0.60%) | 4,600 |
| 15 Mar 2017 | INR | 40.5 | 41.85 | 40.5 | 41.65 | 41.65 | -0.1 (-0.24%) | 5,088 |
| 14 Mar 2017 | INR | 40.5 | 42 | 40.5 | 41.75 | 41.75 | +1.35 (+3.34%) | 11,538 |
| 10 Mar 2017 | INR | 41.15 | 41.75 | 40.05 | 40.4 | 40.4 | -0.55 (-1.34%) | 24,453 |
| 9 Mar 2017 | INR | 41.6 | 41.6 | 40.9 | 40.95 | 40.95 | -0.65 (-1.56%) | 6,310 |
| 8 Mar 2017 | INR | 42.05 | 42.1 | 41.5 | 41.6 | 41.6 | -0.2 (-0.48%) | 2,656 |
| 7 Mar 2017 | INR | 42.3 | 42.3 | 41.05 | 41.8 | 41.8 | -0.25 (-0.59%) | 5,033 |
| 6 Mar 2017 | INR | 42.75 | 43.75 | 41.65 | 42.05 | 42.05 | -0.95 (-2.21%) | 10,693 |
| 3 Mar 2017 | INR | 42.65 | 43.5 | 42.5 | 43 | 43 | +0.1 (+0.23%) | 1,041 |
| 2 Mar 2017 | INR | 44.15 | 44.15 | 42.9 | 42.9 | 42.9 | -1.45 (-3.27%) | 2,441 |
| 1 Mar 2017 | INR | 43.85 | 44.9 | 43.85 | 44.35 | 44.35 | +1.95 (+4.60%) | 5,046 |
| 28 Feb 2017 | INR | 42.9 | 43.45 | 42 | 42.4 | 42.4 | -0.75 (-1.74%) | 6,332 |
| 27 Feb 2017 | INR | 43 | 43.6 | 43 | 43.15 | 43.15 | +0.4 (+0.94%) | 732 |
| 23 Feb 2017 | INR | 44 | 44.1 | 42.5 | 42.75 | 42.75 | -1.25 (-2.84%) | 2,406 |
| 22 Feb 2017 | INR | 43.95 | 45.9 | 43 | 44 | 44 | -0.5 (-1.12%) | 2,185 |
| 21 Feb 2017 | INR | 43.85 | 48 | 43.1 | 44.5 | 44.5 | +2.15 (+5.08%) | 23,281 |
| 20 Feb 2017 | INR | 42.1 | 43.2 | 41.6 | 42.35 | 42.35 | +0.35 (+0.83%) | 3,298 |
| 17 Feb 2017 | INR | 43 | 43 | 42 | 42 | 42 | -0.9 (-2.10%) | 995 |
