| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 66.95 | 68.75 | 64.7 | 65.75 | 65.75 | -0.3 (-0.45%) | 160,001 |
| 31 Mar 2017 | INR | 64 | 67.65 | 63.5 | 66.05 | 66.05 | +4.15 (+6.70%) | 746,803 |
| 30 Mar 2017 | INR | 59.1 | 62.8 | 59 | 61.9 | 61.9 | +3.15 (+5.36%) | 295,338 |
| 29 Mar 2017 | INR | 58.95 | 59.6 | 58.25 | 58.75 | 58.75 | -0.35 (-0.59%) | 51,278 |
| 28 Mar 2017 | INR | 57.9 | 61.25 | 57.15 | 59.1 | 59.1 | +2 (+3.50%) | 204,595 |
| 27 Mar 2017 | INR | 59 | 59 | 56.75 | 57.1 | 57.1 | -1.45 (-2.48%) | 50,421 |
| 24 Mar 2017 | INR | 58.4 | 59.05 | 58.35 | 58.55 | 58.55 | +0.55 (+0.95%) | 54,383 |
| 23 Mar 2017 | INR | 56.8 | 58.25 | 56.6 | 58 | 58 | +1.65 (+2.93%) | 84,688 |
| 22 Mar 2017 | INR | 56.2 | 57.15 | 56 | 56.35 | 56.35 | 0.0 (0.0%) | 48,457 |
| 21 Mar 2017 | INR | 58.9 | 58.9 | 55.7 | 56.35 | 56.35 | -2.15 (-3.68%) | 184,484 |
| 20 Mar 2017 | INR | 56.75 | 59.1 | 56.2 | 58.5 | 58.5 | +2.3 (+4.09%) | 291,410 |
| 17 Mar 2017 | INR | 54 | 57.35 | 54 | 56.2 | 56.2 | +2.55 (+4.75%) | 202,448 |
| 16 Mar 2017 | INR | 54 | 54.25 | 53.25 | 53.65 | 53.65 | +0.05 (+0.09%) | 34,393 |
| 15 Mar 2017 | INR | 54 | 54.6 | 53.25 | 53.6 | 53.6 | -0.35 (-0.65%) | 28,181 |
| 14 Mar 2017 | INR | 56.35 | 56.35 | 53.7 | 53.95 | 53.95 | -0.2 (-0.37%) | 83,915 |
| 10 Mar 2017 | INR | 54.3 | 55.95 | 52.8 | 54.15 | 54.15 | +0.05 (+0.09%) | 65,048 |
| 9 Mar 2017 | INR | 55.35 | 55.6 | 52.95 | 54.1 | 54.1 | -1.35 (-2.43%) | 50,682 |
| 8 Mar 2017 | INR | 56.6 | 57 | 55 | 55.45 | 55.45 | -0.4 (-0.72%) | 92,672 |
| 7 Mar 2017 | INR | 56 | 57.35 | 54.9 | 55.85 | 55.85 | +0.9 (+1.64%) | 129,020 |
| 6 Mar 2017 | INR | 56 | 56.5 | 54.2 | 54.95 | 54.95 | +1.45 (+2.71%) | 88,591 |
| 3 Mar 2017 | INR | 53 | 54.35 | 52.7 | 53.5 | 53.5 | +0.1 (+0.19%) | 30,912 |
| 2 Mar 2017 | INR | 54.35 | 55.4 | 52.85 | 53.4 | 53.4 | -0.65 (-1.20%) | 77,976 |
| 1 Mar 2017 | INR | 55.5 | 55.5 | 53.85 | 54.05 | 54.05 | -0.5 (-0.92%) | 51,895 |
| 28 Feb 2017 | INR | 54 | 54.9 | 53.75 | 54.55 | 54.55 | +1.1 (+2.06%) | 55,556 |
| 27 Feb 2017 | INR | 54 | 55.2 | 53.1 | 53.45 | 53.45 | -1.1 (-2.02%) | 81,062 |
| 23 Feb 2017 | INR | 53.5 | 56.4 | 53.3 | 54.55 | 54.55 | +1.3 (+2.44%) | 111,404 |
| 22 Feb 2017 | INR | 55.15 | 55.65 | 52.85 | 53.25 | 53.25 | -1.65 (-3.01%) | 85,098 |
| 21 Feb 2017 | INR | 56.85 | 57 | 54.6 | 54.9 | 54.9 | -1.55 (-2.75%) | 105,309 |
| 20 Feb 2017 | INR | 56.65 | 58.25 | 56.05 | 56.45 | 56.45 | +0.15 (+0.27%) | 130,595 |
| 17 Feb 2017 | INR | 54.75 | 58.7 | 54.6 | 56.3 | 56.3 | +2.25 (+4.16%) | 245,387 |
