| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 70 | 70.8 | 67.9 | 69.8 | 69.8 | +1.95 (+2.87%) | 3,876 |
| 31 Mar 2017 | INR | 69.25 | 69.25 | 67.25 | 67.85 | 67.85 | -2.1 (-3.00%) | 2,874 |
| 30 Mar 2017 | INR | 70.1 | 70.1 | 68.05 | 69.95 | 69.95 | +0.65 (+0.94%) | 1,384,006 |
| 29 Mar 2017 | INR | 68.5 | 70.2 | 67.05 | 69.3 | 69.3 | +1.65 (+2.44%) | 5,166,012 |
| 28 Mar 2017 | INR | 66.05 | 72 | 66 | 67.65 | 67.65 | +1.9 (+2.89%) | 6,620,266 |
| 27 Mar 2017 | INR | 66.05 | 66.95 | 65.65 | 65.75 | 65.75 | -0.4 (-0.60%) | 6,982 |
| 24 Mar 2017 | INR | 67.2 | 68 | 66 | 66.15 | 66.15 | -0.15 (-0.23%) | 7,679 |
| 23 Mar 2017 | INR | 66.4 | 66.6 | 65 | 66.3 | 66.3 | -0.8 (-1.19%) | 18,283 |
| 22 Mar 2017 | INR | 66.6 | 67.2 | 66.35 | 67.1 | 67.1 | +1 (+1.51%) | 3,514 |
| 21 Mar 2017 | INR | 68 | 68.2 | 65 | 66.1 | 66.1 | -0.35 (-0.53%) | 11,740 |
| 20 Mar 2017 | INR | 68.95 | 69.15 | 66.3 | 66.45 | 66.45 | -1.1 (-1.63%) | 1,577 |
| 17 Mar 2017 | INR | 69 | 69 | 67.1 | 67.55 | 67.55 | -1.15 (-1.67%) | 3,429 |
| 16 Mar 2017 | INR | 68.4 | 69.3 | 68.05 | 68.7 | 68.7 | +0.2 (+0.29%) | 7,015 |
| 15 Mar 2017 | INR | 68 | 69.7 | 67 | 68.5 | 68.5 | -0.5 (-0.72%) | 9,080 |
| 14 Mar 2017 | INR | 69 | 69.1 | 68.25 | 69 | 69 | -0.5 (-0.72%) | 560 |
| 10 Mar 2017 | INR | 69.4 | 71.7 | 69.3 | 69.5 | 69.5 | -0.1 (-0.14%) | 7,145 |
| 9 Mar 2017 | INR | 67.9 | 70.15 | 67.9 | 69.6 | 69.6 | +0.85 (+1.24%) | 5,308 |
| 8 Mar 2017 | INR | 70.6 | 70.6 | 67.5 | 68.75 | 68.75 | -0.65 (-0.94%) | 2,043 |
| 7 Mar 2017 | INR | 68.85 | 70.2 | 68.75 | 69.4 | 69.4 | 0.0 (0.0%) | 1,473 |
| 6 Mar 2017 | INR | 72 | 72 | 69.05 | 69.4 | 69.4 | -0.8 (-1.14%) | 1,852 |
| 3 Mar 2017 | INR | 70.2 | 71.95 | 69.65 | 70.2 | 70.2 | -0.1 (-0.14%) | 7,072 |
| 2 Mar 2017 | INR | 71.9 | 71.9 | 70.25 | 70.3 | 70.3 | -1.3 (-1.82%) | 11,541 |
| 1 Mar 2017 | INR | 69.5 | 73.05 | 69.5 | 71.6 | 71.6 | +1.6 (+2.29%) | 53,343 |
| 28 Feb 2017 | INR | 69.6 | 70.8 | 69 | 70 | 70 | -0.35 (-0.50%) | 10,933 |
| 27 Feb 2017 | INR | 70.3 | 71 | 69 | 70.35 | 70.35 | +0.3 (+0.43%) | 76,079 |
| 23 Feb 2017 | INR | 68.5 | 72.5 | 68.5 | 70.05 | 70.05 | +1.5 (+2.19%) | 243,788 |
| 22 Feb 2017 | INR | 66.1 | 69.95 | 66.1 | 68.55 | 68.55 | +2.15 (+3.24%) | 41,631 |
| 21 Feb 2017 | INR | 71.9 | 71.9 | 66.05 | 66.4 | 66.4 | +0.1 (+0.15%) | 8,888 |
| 20 Feb 2017 | INR | 66.95 | 67.4 | 65.3 | 66.3 | 66.3 | +1.1 (+1.69%) | 9,549 |
| 17 Feb 2017 | INR | 68 | 68 | 65.05 | 65.2 | 65.2 | -1.15 (-1.73%) | 6,489 |
