| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 38.5 | 38.95 | 37.75 | 38 | 38 | -0.2 (-0.52%) | 56,238 |
| 30 Mar 2017 | INR | 38.9 | 38.95 | 37.95 | 38.2 | 38.2 | -0.4 (-1.04%) | 86,901 |
| 29 Mar 2017 | INR | 38.7 | 38.9 | 38.35 | 38.6 | 38.6 | -0.2 (-0.52%) | 36,015 |
| 28 Mar 2017 | INR | 38.85 | 39.3 | 38.1 | 38.8 | 38.8 | 0.0 (0.0%) | 49,646 |
| 27 Mar 2017 | INR | 38.5 | 41.2 | 38.1 | 38.8 | 38.8 | +0.85 (+2.24%) | 19,241,724 |
| 24 Mar 2017 | INR | 37.7 | 38.75 | 37 | 37.95 | 37.95 | +0.2 (+0.53%) | 62,867 |
| 23 Mar 2017 | INR | 37.95 | 38.2 | 37.4 | 37.75 | 37.75 | -0.45 (-1.18%) | 15,952 |
| 22 Mar 2017 | INR | 39.45 | 39.45 | 37.95 | 38.2 | 38.2 | +0.1 (+0.26%) | 26,306 |
| 21 Mar 2017 | INR | 38.25 | 38.25 | 37.8 | 38.1 | 38.1 | -0.35 (-0.91%) | 49,644 |
| 20 Mar 2017 | INR | 38 | 38.7 | 37.8 | 38.45 | 38.45 | +0.45 (+1.18%) | 24,146 |
| 17 Mar 2017 | INR | 38.05 | 38.3 | 37.45 | 38 | 38 | +0.15 (+0.40%) | 60,254 |
| 16 Mar 2017 | INR | 38.6 | 39.3 | 37.75 | 37.85 | 37.85 | -0.75 (-1.94%) | 142,342 |
| 15 Mar 2017 | INR | 37.8 | 39.2 | 37.5 | 38.6 | 38.6 | +0.6 (+1.58%) | 69,032 |
| 14 Mar 2017 | INR | 38.5 | 38.5 | 37.7 | 38 | 38 | +0.15 (+0.40%) | 35,609 |
| 10 Mar 2017 | INR | 37.85 | 38 | 37.6 | 37.85 | 37.85 | +0.35 (+0.93%) | 21,369 |
| 9 Mar 2017 | INR | 38.5 | 39 | 37.3 | 37.5 | 37.5 | -0.2 (-0.53%) | 68,270 |
| 8 Mar 2017 | INR | 37.95 | 38.9 | 37.6 | 37.7 | 37.7 | +0.05 (+0.13%) | 29,336 |
| 7 Mar 2017 | INR | 38.4 | 38.4 | 37.5 | 37.65 | 37.65 | -0.55 (-1.44%) | 13,421 |
| 6 Mar 2017 | INR | 37.8 | 38.3 | 37.5 | 38.2 | 38.2 | +0.6 (+1.60%) | 38,335 |
| 3 Mar 2017 | INR | 37.4 | 37.9 | 37.25 | 37.6 | 37.6 | +0.35 (+0.94%) | 12,266 |
| 2 Mar 2017 | INR | 37.85 | 38.25 | 37 | 37.25 | 37.25 | -0.7 (-1.84%) | 46,044 |
| 1 Mar 2017 | INR | 37.35 | 38.2 | 37.05 | 37.95 | 37.95 | +0.65 (+1.74%) | 33,239 |
| 28 Feb 2017 | INR | 37.35 | 37.5 | 37 | 37.3 | 37.3 | +0.2 (+0.54%) | 20,059 |
| 27 Feb 2017 | INR | 37.9 | 37.9 | 37 | 37.1 | 37.1 | -0.5 (-1.33%) | 18,439 |
| 23 Feb 2017 | INR | 37.5 | 38.1 | 37.5 | 37.6 | 37.6 | -0.05 (-0.13%) | 45,283 |
| 22 Feb 2017 | INR | 39.5 | 40 | 37.4 | 37.65 | 37.65 | -0.5 (-1.31%) | 14,531 |
| 21 Feb 2017 | INR | 38.2 | 38.5 | 38 | 38.15 | 38.15 | -0.05 (-0.13%) | 42,068 |
| 20 Feb 2017 | INR | 38.3 | 38.75 | 38.05 | 38.2 | 38.2 | -0.3 (-0.78%) | 10,124 |
| 17 Feb 2017 | INR | 38.25 | 38.75 | 38.05 | 38.5 | 38.5 | +0.3 (+0.79%) | 13,260 |
| 16 Feb 2017 | INR | 38.35 | 38.6 | 38 | 38.2 | 38.2 | -0.2 (-0.52%) | 6,272 |
