| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 92.7 | 92.7 | 90.55 | 91.05 | 91.05 | +0.95 (+1.05%) | 44,511 |
| 31 Mar 2017 | INR | 89.8 | 91.6 | 88.1 | 90.1 | 90.1 | +1.35 (+1.52%) | 171,614 |
| 30 Mar 2017 | INR | 88.3 | 89.3 | 87.5 | 88.75 | 88.75 | +2.05 (+2.36%) | 76,829 |
| 29 Mar 2017 | INR | 87.5 | 87.9 | 85.6 | 86.7 | 86.7 | +0.8 (+0.93%) | 206,729 |
| 28 Mar 2017 | INR | 83.95 | 87.25 | 80 | 85.9 | 85.9 | +4.55 (+5.59%) | 368,803 |
| 27 Mar 2017 | INR | 83 | 83.35 | 80.3 | 81.35 | 81.35 | -1.8 (-2.16%) | 97,618 |
| 24 Mar 2017 | INR | 83.6 | 84.95 | 82.45 | 83.15 | 83.15 | -0.1 (-0.12%) | 76,092 |
| 23 Mar 2017 | INR | 84.9 | 85.25 | 82.75 | 83.25 | 83.25 | +0.2 (+0.24%) | 117,224 |
| 22 Mar 2017 | INR | 79.1 | 83.4 | 78.9 | 83.05 | 83.05 | +3.45 (+4.33%) | 210,166 |
| 21 Mar 2017 | INR | 81.05 | 81.4 | 78.7 | 79.6 | 79.6 | -1.5 (-1.85%) | 70,635 |
| 20 Mar 2017 | INR | 78.2 | 82.1 | 77.85 | 81.1 | 81.1 | +3.25 (+4.17%) | 227,870 |
| 17 Mar 2017 | INR | 79 | 79.6 | 77.55 | 77.85 | 77.85 | -0.55 (-0.70%) | 88,889 |
| 16 Mar 2017 | INR | 76.5 | 79.3 | 76.2 | 78.4 | 78.4 | +2.95 (+3.91%) | 160,933 |
| 15 Mar 2017 | INR | 76.45 | 77.8 | 75 | 75.45 | 75.45 | -0.25 (-0.33%) | 182,144 |
| 14 Mar 2017 | INR | 76.95 | 77.2 | 75.55 | 75.7 | 75.7 | +0.15 (+0.20%) | 113,195 |
| 10 Mar 2017 | INR | 78 | 78 | 75.3 | 75.55 | 75.55 | -1.45 (-1.88%) | 380,539 |
| 9 Mar 2017 | INR | 78 | 78.3 | 76.55 | 77 | 77 | -0.3 (-0.39%) | 46,186 |
| 8 Mar 2017 | INR | 78 | 78.95 | 76.5 | 77.3 | 77.3 | -1.15 (-1.47%) | 75,602 |
| 7 Mar 2017 | INR | 78.65 | 79.7 | 77.4 | 78.45 | 78.45 | +0.05 (+0.06%) | 36,979 |
| 6 Mar 2017 | INR | 79.1 | 80 | 77.9 | 78.4 | 78.4 | -0.05 (-0.06%) | 117,432 |
| 3 Mar 2017 | INR | 78 | 78.9 | 77.2 | 78.45 | 78.45 | +0.25 (+0.32%) | 56,495 |
| 2 Mar 2017 | INR | 81.45 | 81.45 | 77.8 | 78.2 | 78.2 | -1.75 (-2.19%) | 114,507 |
| 1 Mar 2017 | INR | 79 | 81.3 | 78 | 79.95 | 79.95 | +0.5 (+0.63%) | 79,662 |
| 28 Feb 2017 | INR | 80 | 81 | 79 | 79.45 | 79.45 | +0.4 (+0.51%) | 182,570 |
| 27 Feb 2017 | INR | 82 | 82 | 76.4 | 79.05 | 79.05 | -4.6 (-5.50%) | 153,896 |
| 23 Feb 2017 | INR | 83.1 | 84.5 | 83 | 83.65 | 83.65 | +0.35 (+0.42%) | 70,740 |
| 22 Feb 2017 | INR | 86 | 86.8 | 83.05 | 83.3 | 83.3 | -3.05 (-3.53%) | 82,840 |
| 21 Feb 2017 | INR | 87.5 | 87.7 | 85.2 | 86.35 | 86.35 | -0.55 (-0.63%) | 56,575 |
| 20 Feb 2017 | INR | 85.85 | 87.5 | 84.05 | 86.9 | 86.9 | +3.2 (+3.82%) | 107,412 |
| 17 Feb 2017 | INR | 82.9 | 84.5 | 81.35 | 83.7 | 83.7 | +2.9 (+3.59%) | 119,225 |
