| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 38.5 | 38.5 | 36.3 | 36.6 | 36.6 | -1.25 (-3.30%) | 5,596,828 |
| 31 Mar 2017 | INR | 37.9 | 38.3 | 37.7 | 37.85 | 37.85 | +0.05 (+0.13%) | 28,401 |
| 30 Mar 2017 | INR | 38.6 | 39.2 | 37.7 | 37.8 | 37.8 | 0.0 (0.0%) | 132,189 |
| 29 Mar 2017 | INR | 37.5 | 41.35 | 37.25 | 37.8 | 37.8 | +0.15 (+0.40%) | 25,805,878 |
| 28 Mar 2017 | INR | 37.95 | 38.35 | 37.5 | 37.65 | 37.65 | -0.4 (-1.05%) | 28,584 |
| 27 Mar 2017 | INR | 38.25 | 38.3 | 37.75 | 38.05 | 38.05 | -0.3 (-0.78%) | 9,875 |
| 24 Mar 2017 | INR | 38.4 | 38.55 | 38 | 38.35 | 38.35 | +0.2 (+0.52%) | 15,801 |
| 23 Mar 2017 | INR | 37.95 | 38.55 | 37.7 | 38.15 | 38.15 | +0.15 (+0.39%) | 34,419 |
| 22 Mar 2017 | INR | 37.6 | 38.15 | 37.6 | 38 | 38 | 0.0 (0.0%) | 7,400 |
| 21 Mar 2017 | INR | 38.45 | 38.9 | 37.75 | 38 | 38 | -0.65 (-1.68%) | 20,345 |
| 20 Mar 2017 | INR | 37.65 | 38.8 | 37.55 | 38.65 | 38.65 | +0.7 (+1.84%) | 18,730 |
| 17 Mar 2017 | INR | 39.4 | 39.4 | 37.6 | 37.95 | 37.95 | -0.2 (-0.52%) | 10,468 |
| 16 Mar 2017 | INR | 38.1 | 39 | 38 | 38.15 | 38.15 | -0.1 (-0.26%) | 22,725 |
| 15 Mar 2017 | INR | 39 | 39.5 | 37.95 | 38.25 | 38.25 | +0.55 (+1.46%) | 113,783 |
| 14 Mar 2017 | INR | 37.7 | 38.35 | 37.05 | 37.7 | 37.7 | +0.2 (+0.53%) | 22,196 |
| 10 Mar 2017 | INR | 37.35 | 37.65 | 37 | 37.5 | 37.5 | -0.45 (-1.19%) | 26,102 |
| 9 Mar 2017 | INR | 37.75 | 38.75 | 37.2 | 37.95 | 37.95 | -0.25 (-0.65%) | 60,567 |
| 8 Mar 2017 | INR | 36.5 | 39.2 | 36.5 | 38.2 | 38.2 | +2.1 (+5.82%) | 176,370 |
| 7 Mar 2017 | INR | 35.55 | 37 | 35.5 | 36.1 | 36.1 | +0.5 (+1.40%) | 50,710 |
| 6 Mar 2017 | INR | 37.45 | 38 | 34.55 | 35.6 | 35.6 | -1.85 (-4.94%) | 90,589 |
| 3 Mar 2017 | INR | 36.95 | 39.35 | 36.5 | 37.45 | 37.45 | +1.5 (+4.17%) | 281,366 |
| 2 Mar 2017 | INR | 36.45 | 36.5 | 35.75 | 35.95 | 35.95 | -0.45 (-1.24%) | 32,130 |
| 1 Mar 2017 | INR | 36.35 | 36.5 | 35.9 | 36.4 | 36.4 | +0.15 (+0.41%) | 13,079 |
| 28 Feb 2017 | INR | 36.3 | 36.55 | 36.1 | 36.25 | 36.25 | +0.15 (+0.42%) | 20,456 |
| 27 Feb 2017 | INR | 36 | 36.4 | 35.7 | 36.1 | 36.1 | +0.35 (+0.98%) | 11,713 |
| 23 Feb 2017 | INR | 36.1 | 36.25 | 35.6 | 35.75 | 35.75 | -0.5 (-1.38%) | 5,013 |
| 22 Feb 2017 | INR | 37.1 | 37.1 | 36 | 36.25 | 36.25 | -0.1 (-0.28%) | 21,344 |
| 21 Feb 2017 | INR | 36.2 | 36.5 | 35.25 | 36.35 | 36.35 | +0.55 (+1.54%) | 13,558 |
| 20 Feb 2017 | INR | 36 | 36.8 | 35.55 | 35.8 | 35.8 | +0.15 (+0.42%) | 17,948 |
| 17 Feb 2017 | INR | 36.35 | 36.8 | 35.4 | 35.65 | 35.65 | -0.3 (-0.83%) | 23,800 |
