| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2017 | INR | 63.5 | 66.5 | 63.5 | 64.7 | 64.7 | +1.5 (+2.37%) | 105,485 |
| 13 Apr 2017 | INR | 65.75 | 65.75 | 62.75 | 63.2 | 63.2 | -1.95 (-2.99%) | 91,920 |
| 12 Apr 2017 | INR | 67.8 | 68.8 | 62.5 | 65.15 | 65.15 | -3 (-4.40%) | 232,999 |
| 11 Apr 2017 | INR | 63 | 69.7 | 61.25 | 68.15 | 68.15 | +7.65 (+12.64%) | 632,879 |
| 10 Apr 2017 | INR | 57.5 | 62.45 | 57.1 | 60.5 | 60.5 | +4.55 (+8.13%) | 319,400 |
| 7 Apr 2017 | INR | 54.8 | 58.8 | 54.7 | 55.95 | 55.95 | +0.7 (+1.27%) | 216,828 |
| 6 Apr 2017 | INR | 57 | 57.25 | 55 | 55.25 | 55.25 | -1.7 (-2.99%) | 156,453 |
| 5 Apr 2017 | INR | 59 | 59.35 | 56 | 56.95 | 56.95 | -1.55 (-2.65%) | 160,990 |
| 3 Apr 2017 | INR | 58.5 | 59.7 | 58.2 | 58.5 | 58.5 | +0.2 (+0.34%) | 67,643 |
| 31 Mar 2017 | INR | 59.65 | 59.7 | 57.6 | 58.3 | 58.3 | -0.35 (-0.60%) | 41,369 |
| 30 Mar 2017 | INR | 58.05 | 59.9 | 58.05 | 58.65 | 58.65 | +0.15 (+0.26%) | 65,657 |
| 29 Mar 2017 | INR | 57.75 | 59.3 | 56.65 | 58.5 | 58.5 | +0.45 (+0.78%) | 106,674 |
| 28 Mar 2017 | INR | 58 | 60.5 | 57.55 | 58.05 | 58.05 | -0.4 (-0.68%) | 138,017 |
| 27 Mar 2017 | INR | 61.45 | 61.45 | 58.2 | 58.45 | 58.45 | +1.3 (+2.27%) | 106,821 |
| 24 Mar 2017 | INR | 59.9 | 60.7 | 56.6 | 57.15 | 57.15 | -2.5 (-4.19%) | 109,771 |
| 23 Mar 2017 | INR | 56.1 | 60.4 | 56 | 59.65 | 59.65 | +4.2 (+7.57%) | 256,169 |
| 22 Mar 2017 | INR | 56.1 | 56.1 | 54.1 | 55.45 | 55.45 | -0.85 (-1.51%) | 78,185 |
| 21 Mar 2017 | INR | 57.65 | 57.7 | 55.8 | 56.3 | 56.3 | +0.2 (+0.36%) | 55,941 |
| 20 Mar 2017 | INR | 57.2 | 57.4 | 55 | 56.1 | 56.1 | -1.25 (-2.18%) | 53,768 |
| 17 Mar 2017 | INR | 58 | 59.65 | 55.75 | 57.35 | 57.35 | -1.25 (-2.13%) | 90,789 |
| 16 Mar 2017 | INR | 58 | 59.7 | 57.2 | 58.6 | 58.6 | +0.9 (+1.56%) | 73,150 |
| 15 Mar 2017 | INR | 58.5 | 59.7 | 56.8 | 57.7 | 57.7 | -1 (-1.70%) | 51,293 |
| 14 Mar 2017 | INR | 58.5 | 60.2 | 57.6 | 58.7 | 58.7 | +1.65 (+2.89%) | 80,416 |
| 10 Mar 2017 | INR | 58.5 | 60.6 | 56.4 | 57.05 | 57.05 | -1.45 (-2.48%) | 137,816 |
| 9 Mar 2017 | INR | 59 | 61 | 58 | 58.5 | 58.5 | -0.65 (-1.10%) | 62,606 |
| 8 Mar 2017 | INR | 61 | 62.5 | 57.75 | 59.15 | 59.15 | -2.65 (-4.29%) | 109,735 |
| 7 Mar 2017 | INR | 64.25 | 64.25 | 60.85 | 61.8 | 61.8 | -1.35 (-2.14%) | 117,946 |
| 6 Mar 2017 | INR | 62.8 | 64.7 | 62.5 | 63.15 | 63.15 | +1.15 (+1.85%) | 93,019 |
| 3 Mar 2017 | INR | 61.8 | 63.9 | 59 | 62 | 62 | +0.45 (+0.73%) | 92,658 |
| 2 Mar 2017 | INR | 64.8 | 66.1 | 60.7 | 61.55 | 61.55 | -3.45 (-5.31%) | 177,899 |
