| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 73.25 | 74.85 | 72.8 | 74.15 | 74.15 | -2.1 (-2.75%) | 34,632 |
| 31 Mar 2017 | INR | 77.05 | 77.5 | 75.55 | 76.25 | 76.25 | -0.9 (-1.17%) | 11,220 |
| 30 Mar 2017 | INR | 77 | 78.3 | 76.5 | 77.15 | 77.15 | +0.4 (+0.52%) | 5,591 |
| 29 Mar 2017 | INR | 77.75 | 78.7 | 76 | 76.75 | 76.75 | +0.2 (+0.26%) | 25,394 |
| 28 Mar 2017 | INR | 77.7 | 79 | 76.2 | 76.55 | 76.55 | -0.45 (-0.58%) | 10,002 |
| 27 Mar 2017 | INR | 75.35 | 78.15 | 75.35 | 77 | 77 | -1.8 (-2.28%) | 8,897 |
| 24 Mar 2017 | INR | 78.35 | 79.75 | 77.1 | 78.8 | 78.8 | +0.7 (+0.90%) | 27,914 |
| 23 Mar 2017 | INR | 78.05 | 79.6 | 77.95 | 78.1 | 78.1 | +1.7 (+2.23%) | 10,835 |
| 22 Mar 2017 | INR | 77.1 | 77.7 | 76 | 76.4 | 76.4 | -0.7 (-0.91%) | 8,562 |
| 21 Mar 2017 | INR | 78.6 | 78.8 | 76.7 | 77.1 | 77.1 | -1.35 (-1.72%) | 7,558 |
| 20 Mar 2017 | INR | 78.7 | 79.55 | 78.1 | 78.45 | 78.45 | -0.15 (-0.19%) | 7,279 |
| 17 Mar 2017 | INR | 78.95 | 80.5 | 78.4 | 78.6 | 78.6 | -0.1 (-0.13%) | 6,237 |
| 16 Mar 2017 | INR | 79.7 | 79.9 | 78.5 | 78.7 | 78.7 | -0.45 (-0.57%) | 13,781 |
| 15 Mar 2017 | INR | 79 | 82.3 | 78 | 79.15 | 79.15 | +1.85 (+2.39%) | 67,076 |
| 14 Mar 2017 | INR | 81.2 | 81.25 | 77 | 77.3 | 77.3 | -1.2 (-1.53%) | 8,673 |
| 10 Mar 2017 | INR | 79.45 | 80.45 | 78.1 | 78.5 | 78.5 | -0.55 (-0.70%) | 16,071 |
| 9 Mar 2017 | INR | 79.3 | 79.8 | 78.8 | 79.05 | 79.05 | -0.2 (-0.25%) | 8,585 |
| 8 Mar 2017 | INR | 80.05 | 80.45 | 79.05 | 79.25 | 79.25 | -0.45 (-0.56%) | 4,696 |
| 7 Mar 2017 | INR | 80.1 | 80.5 | 79.45 | 79.7 | 79.7 | -0.05 (-0.06%) | 9,181 |
| 6 Mar 2017 | INR | 80.9 | 81.1 | 79.65 | 79.75 | 79.75 | -0.15 (-0.19%) | 10,150 |
| 3 Mar 2017 | INR | 80.15 | 80.7 | 79 | 79.9 | 79.9 | -0.75 (-0.93%) | 5,727 |
| 2 Mar 2017 | INR | 80 | 83.9 | 80 | 80.65 | 80.65 | +1.3 (+1.64%) | 49,682 |
| 1 Mar 2017 | INR | 79.65 | 80.85 | 79.1 | 79.35 | 79.35 | +0.1 (+0.13%) | 18,168 |
| 28 Feb 2017 | INR | 80.15 | 80.6 | 78.6 | 79.25 | 79.25 | -0.5 (-0.63%) | 8,773 |
| 27 Feb 2017 | INR | 79.25 | 81.2 | 78.45 | 79.75 | 79.75 | +0.1 (+0.13%) | 13,142 |
| 23 Feb 2017 | INR | 80.75 | 81 | 79.15 | 79.65 | 79.65 | -0.55 (-0.69%) | 10,344 |
| 22 Feb 2017 | INR | 80.55 | 81.8 | 79.7 | 80.2 | 80.2 | +0.25 (+0.31%) | 21,417 |
| 21 Feb 2017 | INR | 80 | 81.45 | 78.85 | 79.95 | 79.95 | +0.6 (+0.76%) | 26,254 |
| 20 Feb 2017 | INR | 78.8 | 79.65 | 78.6 | 79.35 | 79.35 | 0.0 (0.0%) | 14,855 |
| 17 Feb 2017 | INR | 80 | 81 | 79 | 79.35 | 79.35 | +0.6 (+0.76%) | 15,832 |
