| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 82.85 | 89.9 | 82.85 | 89.25 | 89.25 | +5.4 (+6.44%) | 14,803 |
| 31 Mar 2017 | INR | 85.3 | 85.9 | 82.25 | 83.85 | 83.85 | -0.5 (-0.59%) | 4,691 |
| 30 Mar 2017 | INR | 84 | 85.7 | 83.2 | 84.35 | 84.35 | +1.2 (+1.44%) | 2,784 |
| 29 Mar 2017 | INR | 81 | 86 | 80.4 | 83.15 | 83.15 | +1.8 (+2.21%) | 22,635 |
| 28 Mar 2017 | INR | 82.35 | 82.8 | 80.9 | 81.35 | 81.35 | -1.4 (-1.69%) | 9,205 |
| 27 Mar 2017 | INR | 80.75 | 85 | 78.95 | 82.75 | 82.75 | +3.7 (+4.68%) | 90,625 |
| 24 Mar 2017 | INR | 79.2 | 80.85 | 79 | 79.05 | 79.05 | -0.4 (-0.50%) | 1,784 |
| 23 Mar 2017 | INR | 80 | 81.1 | 79 | 79.45 | 79.45 | -0.2 (-0.25%) | 17,014 |
| 22 Mar 2017 | INR | 76 | 82 | 76 | 79.65 | 79.65 | -0.75 (-0.93%) | 11,421 |
| 21 Mar 2017 | INR | 81 | 81.8 | 79.5 | 80.4 | 80.4 | +0.2 (+0.25%) | 12,799 |
| 20 Mar 2017 | INR | 82.2 | 82.2 | 79.7 | 80.2 | 80.2 | -0.65 (-0.80%) | 3,660 |
| 17 Mar 2017 | INR | 81.95 | 83.4 | 80.5 | 80.85 | 80.85 | -2.15 (-2.59%) | 11,089 |
| 16 Mar 2017 | INR | 83 | 83.6 | 81.8 | 83 | 83 | +0.05 (+0.06%) | 7,727 |
| 15 Mar 2017 | INR | 85.15 | 85.2 | 82.55 | 82.95 | 82.95 | -0.7 (-0.84%) | 9,097 |
| 14 Mar 2017 | INR | 80.25 | 87.8 | 80 | 83.65 | 83.65 | +3.45 (+4.30%) | 125,829 |
| 10 Mar 2017 | INR | 80.25 | 81 | 79.85 | 80.2 | 80.2 | +0.4 (+0.50%) | 16,965 |
| 9 Mar 2017 | INR | 80.25 | 80.9 | 79.6 | 79.8 | 79.8 | -0.3 (-0.37%) | 16,050 |
| 8 Mar 2017 | INR | 81.8 | 82.4 | 79.75 | 80.1 | 80.1 | -2.4 (-2.91%) | 2,481 |
| 7 Mar 2017 | INR | 82.6 | 82.95 | 82 | 82.5 | 82.5 | -0.55 (-0.66%) | 4,047 |
| 6 Mar 2017 | INR | 80.9 | 86 | 80.65 | 83.05 | 83.05 | +3.85 (+4.86%) | 4,507 |
| 3 Mar 2017 | INR | 82.45 | 82.95 | 77 | 79.2 | 79.2 | -3.85 (-4.64%) | 7,166 |
| 2 Mar 2017 | INR | 84 | 84.85 | 81.3 | 83.05 | 83.05 | -0.95 (-1.13%) | 9,591 |
| 1 Mar 2017 | INR | 85.75 | 85.75 | 83.6 | 84 | 84 | -0.65 (-0.77%) | 1,872 |
| 28 Feb 2017 | INR | 86.5 | 86.5 | 84.4 | 84.65 | 84.65 | +0.75 (+0.89%) | 3,445 |
| 27 Feb 2017 | INR | 86.8 | 86.8 | 83.55 | 83.9 | 83.9 | -0.15 (-0.18%) | 2,442 |
| 23 Feb 2017 | INR | 84.3 | 85 | 83.75 | 84.05 | 84.05 | -0.95 (-1.12%) | 3,471 |
| 22 Feb 2017 | INR | 85.55 | 85.65 | 85 | 85 | 85 | -1.05 (-1.22%) | 4,702 |
| 21 Feb 2017 | INR | 86.05 | 86.5 | 85.65 | 86.05 | 86.05 | -0.3 (-0.35%) | 1,452 |
| 20 Feb 2017 | INR | 86.3 | 86.8 | 85.65 | 86.35 | 86.35 | +0.05 (+0.06%) | 7,652 |
| 17 Feb 2017 | INR | 88 | 88.8 | 86 | 86.3 | 86.3 | -0.45 (-0.52%) | 6,865 |
