| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 61.1 | 61.1 | 61.1 | 61.1 | 61.1 | +2.9 (+4.98%) | 47,134 |
| 31 Mar 2017 | INR | 58.2 | 58.2 | 58.2 | 58.2 | 58.2 | +2.75 (+4.96%) | 90,104 |
| 30 Mar 2017 | INR | 54.1 | 55.45 | 54 | 55.45 | 55.45 | +2.6 (+4.92%) | 357,449 |
| 29 Mar 2017 | INR | 52.6 | 52.9 | 51 | 52.85 | 52.85 | +2.45 (+4.86%) | 536,208 |
| 28 Mar 2017 | INR | 51.2 | 51.25 | 49.75 | 50.4 | 50.4 | +1.55 (+3.17%) | 1,089,937 |
| 27 Mar 2017 | INR | 48.85 | 48.85 | 48.15 | 48.85 | 48.85 | +1.3 (+2.73%) | 762,088 |
| 24 Mar 2017 | INR | 46.8 | 47.55 | 46.7 | 47.55 | 47.55 | +2.25 (+4.97%) | 295,152 |
| 23 Mar 2017 | INR | 47.35 | 47.35 | 44.5 | 45.3 | 45.3 | -0.85 (-1.84%) | 625,283 |
| 22 Mar 2017 | INR | 46.95 | 48.5 | 45.6 | 46.15 | 46.15 | -1.6 (-3.35%) | 981,409 |
| 21 Mar 2017 | INR | 43.65 | 48.15 | 43.65 | 47.75 | 47.75 | +1.85 (+4.03%) | 2,024,648 |
| 20 Mar 2017 | INR | 47.5 | 47.9 | 45.9 | 45.9 | 45.9 | -2.4 (-4.97%) | 7,175,907 |
| 17 Mar 2017 | INR | 47.35 | 48.4 | 46.3 | 48.3 | 48.3 | +2.2 (+4.77%) | 2,047,932 |
| 16 Mar 2017 | INR | 43.35 | 46.1 | 42.85 | 46.1 | 46.1 | +4.15 (+9.89%) | 1,249,146 |
| 15 Mar 2017 | INR | 40 | 41.95 | 39.3 | 41.95 | 41.95 | +3.8 (+9.96%) | 20,793,277 |
| 14 Mar 2017 | INR | 36.5 | 38.7 | 36.5 | 38.15 | 38.15 | +1.85 (+5.10%) | 750,175 |
| 10 Mar 2017 | INR | 36.7 | 37 | 36 | 36.3 | 36.3 | -0.05 (-0.14%) | 283,278 |
| 9 Mar 2017 | INR | 35.95 | 36.7 | 35.85 | 36.35 | 36.35 | +0.25 (+0.69%) | 284,980 |
| 8 Mar 2017 | INR | 35.85 | 37.2 | 35.5 | 36.1 | 36.1 | +0.6 (+1.69%) | 531,750 |
| 7 Mar 2017 | INR | 36.05 | 36.05 | 35.05 | 35.5 | 35.5 | -0.5 (-1.39%) | 270,912 |
| 6 Mar 2017 | INR | 36.3 | 37.1 | 35.55 | 36 | 36 | +0.05 (+0.14%) | 382,142 |
| 3 Mar 2017 | INR | 37 | 37.8 | 35.8 | 35.95 | 35.95 | -0.9 (-2.44%) | 306,119 |
| 2 Mar 2017 | INR | 38 | 38.55 | 36.6 | 36.85 | 36.85 | -1.5 (-3.91%) | 258,036 |
| 1 Mar 2017 | INR | 37.45 | 38.7 | 37.25 | 38.35 | 38.35 | +1.35 (+3.65%) | 474,216 |
| 28 Feb 2017 | INR | 38.75 | 39.4 | 36.65 | 37 | 37 | -1.7 (-4.39%) | 525,114 |
| 27 Feb 2017 | INR | 39.9 | 40.95 | 38.1 | 38.7 | 38.7 | -1.2 (-3.01%) | 661,889 |
| 23 Feb 2017 | INR | 36.85 | 40.15 | 36.75 | 39.9 | 39.9 | +3.05 (+8.28%) | 2,259,228 |
| 22 Feb 2017 | INR | 36.2 | 37.8 | 35.8 | 36.85 | 36.85 | +0.25 (+0.68%) | 685,582 |
| 21 Feb 2017 | INR | 35.2 | 36.85 | 34.95 | 36.6 | 36.6 | +1.6 (+4.57%) | 601,632 |
| 20 Feb 2017 | INR | 35.25 | 35.4 | 34.7 | 35 | 35 | -0.25 (-0.71%) | 310,843 |
| 17 Feb 2017 | INR | 35.05 | 35.7 | 33.75 | 35.25 | 35.25 | +0.75 (+2.17%) | 963,963 |
