| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 35.75 | 41.5 | 35.75 | 40 | 40 | +4.55 (+12.83%) | 1,353,073 |
| 31 Mar 2017 | INR | 34.7 | 35.7 | 33.5 | 35.45 | 35.45 | +1.25 (+3.65%) | 292,969 |
| 30 Mar 2017 | INR | 34.4 | 35.2 | 34.1 | 34.2 | 34.2 | -0.3 (-0.87%) | 300,107 |
| 29 Mar 2017 | INR | 35 | 35.1 | 34.3 | 34.5 | 34.5 | -0.5 (-1.43%) | 195,831 |
| 28 Mar 2017 | INR | 34.95 | 35.6 | 34.85 | 35 | 35 | +0.4 (+1.16%) | 1,231,197 |
| 27 Mar 2017 | INR | 35 | 35.15 | 34.5 | 34.6 | 34.6 | -0.45 (-1.28%) | 129,192 |
| 24 Mar 2017 | INR | 35.35 | 35.6 | 34.9 | 35.05 | 35.05 | -0.15 (-0.43%) | 259,319 |
| 23 Mar 2017 | INR | 35.4 | 35.75 | 35.05 | 35.2 | 35.2 | -0.1 (-0.28%) | 84,648 |
| 22 Mar 2017 | INR | 35.7 | 35.85 | 35.25 | 35.3 | 35.3 | -0.7 (-1.94%) | 45,042 |
| 21 Mar 2017 | INR | 35.95 | 36.45 | 35.6 | 36 | 36 | +0.3 (+0.84%) | 193,318 |
| 20 Mar 2017 | INR | 35.45 | 35.85 | 35.35 | 35.7 | 35.7 | +0.4 (+1.13%) | 94,903 |
| 17 Mar 2017 | INR | 35.55 | 36.5 | 35 | 35.3 | 35.3 | -0.85 (-2.35%) | 128,088 |
| 16 Mar 2017 | INR | 35.95 | 36.4 | 35.7 | 36.15 | 36.15 | +0.7 (+1.97%) | 193,178 |
| 15 Mar 2017 | INR | 34.95 | 36.35 | 34.95 | 35.45 | 35.45 | +0.9 (+2.60%) | 308,337 |
| 14 Mar 2017 | INR | 35.95 | 35.95 | 34.5 | 34.55 | 34.55 | -0.2 (-0.58%) | 254,844 |
| 10 Mar 2017 | INR | 35.2 | 35.2 | 34.35 | 34.75 | 34.75 | -0.15 (-0.43%) | 94,169 |
| 9 Mar 2017 | INR | 35.3 | 35.85 | 34.75 | 34.9 | 34.9 | -0.55 (-1.55%) | 188,825 |
| 8 Mar 2017 | INR | 35.8 | 36.05 | 35.35 | 35.45 | 35.45 | -0.4 (-1.12%) | 123,841 |
| 7 Mar 2017 | INR | 35.8 | 36.45 | 35.75 | 35.85 | 35.85 | 0.0 (0.0%) | 114,392 |
| 6 Mar 2017 | INR | 36.4 | 36.7 | 35.75 | 35.85 | 35.85 | -0.3 (-0.83%) | 245,143 |
| 3 Mar 2017 | INR | 37.3 | 37.5 | 35.85 | 36.15 | 36.15 | -1 (-2.69%) | 194,112 |
| 2 Mar 2017 | INR | 39.6 | 39.85 | 37 | 37.15 | 37.15 | -2.3 (-5.83%) | 295,801 |
| 1 Mar 2017 | INR | 38.95 | 39.9 | 37.85 | 39.45 | 39.45 | +1.4 (+3.68%) | 851,244 |
| 28 Feb 2017 | INR | 38.05 | 38.4 | 37.8 | 38.05 | 38.05 | +0.1 (+0.26%) | 56,690 |
| 27 Feb 2017 | INR | 38.2 | 38.65 | 37.7 | 37.95 | 37.95 | +0.05 (+0.13%) | 157,887 |
| 23 Feb 2017 | INR | 38.8 | 38.95 | 37.65 | 37.9 | 37.9 | -0.3 (-0.79%) | 58,284 |
| 22 Feb 2017 | INR | 38.2 | 39.5 | 37.45 | 38.2 | 38.2 | +0.25 (+0.66%) | 147,656 |
| 21 Feb 2017 | INR | 36.9 | 38.3 | 36.8 | 37.95 | 37.95 | +1.5 (+4.12%) | 66,669 |
| 20 Feb 2017 | INR | 36.35 | 37.15 | 36.25 | 36.45 | 36.45 | +0.25 (+0.69%) | 78,133 |
| 17 Feb 2017 | INR | 36.5 | 36.75 | 35.8 | 36.2 | 36.2 | -0.1 (-0.28%) | 363,945 |
