| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 87.85 | 88.35 | 86.8 | 87.25 | 87.25 | -0.15 (-0.17%) | 262,285 |
| 31 Mar 2017 | INR | 87.65 | 88.55 | 86.6 | 87.4 | 87.4 | +0.05 (+0.06%) | 2,952,871 |
| 30 Mar 2017 | INR | 80.8 | 88 | 80.7 | 87.35 | 87.35 | +7.15 (+8.92%) | 2,429,272 |
| 29 Mar 2017 | INR | 81.5 | 81.7 | 79.8 | 80.2 | 80.2 | -0.5 (-0.62%) | 904,762 |
| 28 Mar 2017 | INR | 81.9 | 82.5 | 80.25 | 80.7 | 80.7 | -1.05 (-1.28%) | 1,389,772 |
| 27 Mar 2017 | INR | 81.9 | 82.8 | 80.7 | 81.75 | 81.75 | +0.25 (+0.31%) | 464,502 |
| 24 Mar 2017 | INR | 81.25 | 82.55 | 81.25 | 81.5 | 81.5 | 0.0 (0.0%) | 531,613 |
| 23 Mar 2017 | INR | 80.65 | 82 | 80.65 | 81.5 | 81.5 | +0.6 (+0.74%) | 451,629 |
| 22 Mar 2017 | INR | 82 | 83.35 | 80.7 | 80.9 | 80.9 | -2.1 (-2.53%) | 480,659 |
| 21 Mar 2017 | INR | 83.1 | 83.7 | 81.45 | 83 | 83 | +0.1 (+0.12%) | 652,796 |
| 20 Mar 2017 | INR | 82.8 | 83.65 | 81.65 | 82.9 | 82.9 | +0.6 (+0.73%) | 530,063 |
| 17 Mar 2017 | INR | 83.55 | 84.3 | 81.55 | 82.3 | 82.3 | -1.45 (-1.73%) | 362,013 |
| 16 Mar 2017 | INR | 83 | 84.4 | 83 | 83.75 | 83.75 | +0.9 (+1.09%) | 321,915 |
| 15 Mar 2017 | INR | 82 | 84.8 | 81.7 | 82.85 | 82.85 | +1.3 (+1.59%) | 2,222,606 |
| 14 Mar 2017 | INR | 79.8 | 83.6 | 79 | 81.55 | 81.55 | +3.1 (+3.95%) | 4,410,737 |
| 10 Mar 2017 | INR | 79.4 | 79.8 | 78.1 | 78.45 | 78.45 | -0.15 (-0.19%) | 570,985 |
| 9 Mar 2017 | INR | 78.8 | 80.25 | 78.25 | 78.6 | 78.6 | -0.6 (-0.76%) | 325,748 |
| 8 Mar 2017 | INR | 80.8 | 81.15 | 78.6 | 79.2 | 79.2 | -1.6 (-1.98%) | 443,949 |
| 7 Mar 2017 | INR | 82 | 82.1 | 80.35 | 80.8 | 80.8 | -1.15 (-1.40%) | 441,713 |
| 6 Mar 2017 | INR | 80.8 | 82.3 | 79.6 | 81.95 | 81.95 | +1.6 (+1.99%) | 779,517 |
| 3 Mar 2017 | INR | 78.85 | 80.65 | 78.55 | 80.35 | 80.35 | +1.1 (+1.39%) | 622,419 |
| 2 Mar 2017 | INR | 85 | 85.5 | 78.65 | 79.25 | 79.25 | -5.25 (-6.21%) | 1,334,740 |
| 1 Mar 2017 | INR | 81.65 | 84.95 | 80.35 | 84.5 | 84.5 | +3.95 (+4.90%) | 1,755,327 |
| 28 Feb 2017 | INR | 78.1 | 81.15 | 77.3 | 80.55 | 80.55 | +2.9 (+3.73%) | 1,022,160 |
| 27 Feb 2017 | INR | 78.25 | 78.35 | 76.9 | 77.65 | 77.65 | +0.1 (+0.13%) | 485,515 |
| 23 Feb 2017 | INR | 76.7 | 78.5 | 76.7 | 77.55 | 77.55 | +0.95 (+1.24%) | 388,485 |
| 22 Feb 2017 | INR | 77.05 | 79.25 | 76.2 | 76.6 | 76.6 | -0.65 (-0.84%) | 587,860 |
| 21 Feb 2017 | INR | 77.55 | 78 | 76.75 | 77.25 | 77.25 | -0.1 (-0.13%) | 424,828 |
| 20 Feb 2017 | INR | 78.55 | 79.35 | 77.05 | 77.35 | 77.35 | -1.4 (-1.78%) | 399,324 |
| 17 Feb 2017 | INR | 77.95 | 79.4 | 77.6 | 78.75 | 78.75 | +1.95 (+2.54%) | 640,276 |
