| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 30.3 | 37.05 | 30 | 36.95 | 36.95 | +6.05 (+19.58%) | 115,181 |
| 30 Mar 2017 | INR | 32.95 | 32.95 | 30.7 | 30.9 | 30.9 | -0.65 (-2.06%) | 10,183 |
| 29 Mar 2017 | INR | 31.8 | 32.15 | 31.05 | 31.55 | 31.55 | +0.05 (+0.16%) | 10,186 |
| 28 Mar 2017 | INR | 33.4 | 33.4 | 31.2 | 31.5 | 31.5 | -0.35 (-1.10%) | 19,537 |
| 27 Mar 2017 | INR | 32.6 | 32.8 | 31.6 | 31.85 | 31.85 | -0.95 (-2.90%) | 6,786 |
| 24 Mar 2017 | INR | 34.35 | 34.35 | 32.55 | 32.8 | 32.8 | -0.85 (-2.53%) | 8,820 |
| 23 Mar 2017 | INR | 34.1 | 34.4 | 33.5 | 33.65 | 33.65 | +0.1 (+0.30%) | 10,414 |
| 22 Mar 2017 | INR | 33.75 | 34.2 | 33.45 | 33.55 | 33.55 | -0.2 (-0.59%) | 18,881 |
| 21 Mar 2017 | INR | 33.2 | 35.2 | 33.2 | 33.75 | 33.75 | +0.55 (+1.66%) | 53,445 |
| 20 Mar 2017 | INR | 34.7 | 34.7 | 31.6 | 33.2 | 33.2 | -1.45 (-4.18%) | 82,574 |
| 17 Mar 2017 | INR | 36.8 | 37.2 | 34.4 | 34.65 | 34.65 | -2 (-5.46%) | 68,446 |
| 16 Mar 2017 | INR | 35 | 39 | 34.5 | 36.65 | 36.65 | +2.1 (+6.08%) | 657,939 |
| 15 Mar 2017 | INR | 32.35 | 36.2 | 31.5 | 34.55 | 34.55 | +2.8 (+8.82%) | 479,762 |
| 14 Mar 2017 | INR | 27 | 31.85 | 26 | 31.75 | 31.75 | +5.2 (+19.59%) | 139,920 |
| 10 Mar 2017 | INR | 26.95 | 26.95 | 26.5 | 26.55 | 26.55 | +0.05 (+0.19%) | 702 |
| 9 Mar 2017 | INR | 27.2 | 27.2 | 26.5 | 26.5 | 26.5 | -0.45 (-1.67%) | 5,178 |
| 8 Mar 2017 | INR | 27.1 | 27.8 | 26.8 | 26.95 | 26.95 | -0.4 (-1.46%) | 5,718 |
| 7 Mar 2017 | INR | 27.35 | 28 | 27.35 | 27.35 | 27.35 | -0.35 (-1.26%) | 2,179 |
| 6 Mar 2017 | INR | 27.4 | 28.45 | 27.4 | 27.7 | 27.7 | -0.3 (-1.07%) | 8,257 |
| 3 Mar 2017 | INR | 27.4 | 28 | 27.4 | 28 | 28 | 0.0 (0.0%) | 2,579 |
| 2 Mar 2017 | INR | 28.55 | 28.55 | 27.5 | 28 | 28 | -0.5 (-1.75%) | 4,355 |
| 1 Mar 2017 | INR | 27 | 29.25 | 27 | 28.5 | 28.5 | +1.1 (+4.01%) | 9,562 |
| 28 Feb 2017 | INR | 27 | 27.4 | 26.85 | 27.4 | 27.4 | +0.65 (+2.43%) | 5,450 |
| 27 Feb 2017 | INR | 27.2 | 28.5 | 26.6 | 26.75 | 26.75 | -0.7 (-2.55%) | 11,075 |
| 23 Feb 2017 | INR | 27.5 | 27.5 | 27.25 | 27.45 | 27.45 | +0.05 (+0.18%) | 4,310 |
| 22 Feb 2017 | INR | 27.8 | 28 | 27.4 | 27.4 | 27.4 | -0.65 (-2.32%) | 2,210 |
| 21 Feb 2017 | INR | 27.95 | 28.15 | 27.85 | 28.05 | 28.05 | 0.0 (0.0%) | 4,564 |
| 20 Feb 2017 | INR | 28 | 28.15 | 27.8 | 28.05 | 28.05 | -0.15 (-0.53%) | 2,255 |
| 17 Feb 2017 | INR | 28.45 | 30 | 28 | 28.2 | 28.2 | +0.8 (+2.92%) | 25,024 |
| 16 Feb 2017 | INR | 27.7 | 27.85 | 27.1 | 27.4 | 27.4 | +0.8 (+3.01%) | 8,312 |
