| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 53.8 | 56 | 51.5 | 54.45 | 54.45 | +3.85 (+7.61%) | 310,842 |
| 31 Mar 2017 | INR | 52.75 | 53.1 | 48.75 | 50.6 | 50.6 | -1.3 (-2.50%) | 301,746 |
| 30 Mar 2017 | INR | 58.75 | 59.3 | 49.75 | 51.9 | 51.9 | -5.9 (-10.21%) | 400,750 |
| 29 Mar 2017 | INR | 63.15 | 63.25 | 57.5 | 57.8 | 57.8 | -5.15 (-8.18%) | 322,759 |
| 28 Mar 2017 | INR | 63.5 | 63.55 | 62 | 62.95 | 62.95 | -0.15 (-0.24%) | 46,702 |
| 27 Mar 2017 | INR | 63.2 | 64.5 | 62.6 | 63.1 | 63.1 | -0.5 (-0.79%) | 54,496 |
| 24 Mar 2017 | INR | 64.25 | 65.55 | 62.45 | 63.6 | 63.6 | -0.35 (-0.55%) | 149,120 |
| 23 Mar 2017 | INR | 60.75 | 66.15 | 60.5 | 63.95 | 63.95 | +3.85 (+6.41%) | 493,041 |
| 22 Mar 2017 | INR | 56.25 | 62.05 | 56.05 | 60.1 | 60.1 | +3.35 (+5.90%) | 274,733 |
| 21 Mar 2017 | INR | 57.35 | 58.7 | 55.05 | 56.75 | 56.75 | -0.4 (-0.70%) | 121,953 |
| 20 Mar 2017 | INR | 58.35 | 60.45 | 56.8 | 57.15 | 57.15 | -1.2 (-2.06%) | 78,376 |
| 17 Mar 2017 | INR | 59.45 | 60.45 | 56.8 | 58.35 | 58.35 | -0.7 (-1.19%) | 129,822 |
| 16 Mar 2017 | INR | 60.5 | 61.8 | 58.25 | 59.05 | 59.05 | -0.85 (-1.42%) | 188,139 |
| 15 Mar 2017 | INR | 57.3 | 61.5 | 56.7 | 59.9 | 59.9 | +3.3 (+5.83%) | 381,349 |
| 14 Mar 2017 | INR | 54.8 | 58.8 | 53 | 56.6 | 56.6 | +4.2 (+8.02%) | 608,567 |
| 10 Mar 2017 | INR | 51.2 | 54.45 | 50.45 | 52.4 | 52.4 | +1.5 (+2.95%) | 285,634 |
| 9 Mar 2017 | INR | 50.65 | 52.8 | 50.35 | 50.9 | 50.9 | -0.15 (-0.29%) | 172,281 |
| 8 Mar 2017 | INR | 50.4 | 52.25 | 49.4 | 51.05 | 51.05 | +1 (+2.00%) | 216,760 |
| 7 Mar 2017 | INR | 47.3 | 52 | 46.85 | 50.05 | 50.05 | +2.95 (+6.26%) | 548,153 |
| 6 Mar 2017 | INR | 46.45 | 47.5 | 46 | 47.1 | 47.1 | +0.65 (+1.40%) | 46,292 |
| 3 Mar 2017 | INR | 46.4 | 46.7 | 45.95 | 46.45 | 46.45 | -0.05 (-0.11%) | 54,399 |
| 2 Mar 2017 | INR | 46.8 | 48.6 | 46.05 | 46.5 | 46.5 | -0.4 (-0.85%) | 112,476 |
| 1 Mar 2017 | INR | 45.65 | 47.75 | 45.65 | 46.9 | 46.9 | +1.05 (+2.29%) | 57,434 |
| 28 Feb 2017 | INR | 46.25 | 46.4 | 45.8 | 45.85 | 45.85 | -0.15 (-0.33%) | 12,406 |
| 27 Feb 2017 | INR | 46 | 46.55 | 45.75 | 46 | 46 | -0.1 (-0.22%) | 39,431 |
| 23 Feb 2017 | INR | 46.3 | 46.8 | 45.75 | 46.1 | 46.1 | -0.15 (-0.32%) | 19,537 |
| 22 Feb 2017 | INR | 47.05 | 47.2 | 45.95 | 46.25 | 46.25 | -0.55 (-1.18%) | 60,020 |
| 21 Feb 2017 | INR | 46.8 | 47.5 | 46.5 | 46.8 | 46.8 | +0.15 (+0.32%) | 23,877 |
| 20 Feb 2017 | INR | 47.3 | 47.3 | 46.1 | 46.65 | 46.65 | +0.6 (+1.30%) | 33,284 |
| 17 Feb 2017 | INR | 46.7 | 47.05 | 45.55 | 46.05 | 46.05 | +0.2 (+0.44%) | 19,731 |
