| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 67.85 | 69.85 | 67.05 | 67.3 | 67.3 | +0.8 (+1.20%) | 52,771 |
| 31 Mar 2017 | INR | 68.5 | 69 | 66.3 | 66.5 | 66.5 | -2.05 (-2.99%) | 59,218 |
| 30 Mar 2017 | INR | 69.5 | 70.9 | 68.25 | 68.55 | 68.55 | -0.1 (-0.15%) | 41,537 |
| 29 Mar 2017 | INR | 66.85 | 73.5 | 66 | 68.65 | 68.65 | +2.35 (+3.54%) | 226,603 |
| 28 Mar 2017 | INR | 67.65 | 68.1 | 66.2 | 66.3 | 66.3 | -0.5 (-0.75%) | 28,475 |
| 27 Mar 2017 | INR | 68.95 | 68.95 | 66.5 | 66.8 | 66.8 | -1.2 (-1.76%) | 19,628 |
| 24 Mar 2017 | INR | 68.15 | 70.3 | 67.5 | 68 | 68 | +0.65 (+0.97%) | 44,213 |
| 23 Mar 2017 | INR | 68 | 68.8 | 67.1 | 67.35 | 67.35 | -0.05 (-0.07%) | 21,850 |
| 22 Mar 2017 | INR | 68.75 | 68.9 | 67.1 | 67.4 | 67.4 | -1.6 (-2.32%) | 45,470 |
| 21 Mar 2017 | INR | 70.25 | 70.5 | 68.6 | 69 | 69 | -1.3 (-1.85%) | 19,072 |
| 20 Mar 2017 | INR | 69.85 | 71.9 | 68.7 | 70.3 | 70.3 | +0.95 (+1.37%) | 46,567 |
| 17 Mar 2017 | INR | 69.55 | 71.9 | 69 | 69.35 | 69.35 | -0.3 (-0.43%) | 35,650 |
| 16 Mar 2017 | INR | 69.5 | 71 | 68.75 | 69.65 | 69.65 | +1.05 (+1.53%) | 36,361 |
| 15 Mar 2017 | INR | 69.3 | 70 | 68.25 | 68.6 | 68.6 | -1.45 (-2.07%) | 44,121 |
| 14 Mar 2017 | INR | 72 | 72.25 | 69 | 70.05 | 70.05 | +0.05 (+0.07%) | 15,194 |
| 10 Mar 2017 | INR | 70.2 | 71.55 | 69.7 | 70 | 70 | -0.45 (-0.64%) | 17,335 |
| 9 Mar 2017 | INR | 71.25 | 71.25 | 70 | 70.45 | 70.45 | -0.6 (-0.84%) | 12,566 |
| 8 Mar 2017 | INR | 73.8 | 74 | 70.8 | 71.05 | 71.05 | -2.15 (-2.94%) | 22,922 |
| 7 Mar 2017 | INR | 74.85 | 74.85 | 72.5 | 73.2 | 73.2 | -1.3 (-1.74%) | 39,569 |
| 6 Mar 2017 | INR | 72.5 | 74.9 | 72.1 | 74.5 | 74.5 | +2.8 (+3.91%) | 83,566 |
| 3 Mar 2017 | INR | 71.55 | 73.25 | 71.5 | 71.7 | 71.7 | -0.25 (-0.35%) | 21,273 |
| 2 Mar 2017 | INR | 72.4 | 75.7 | 71.3 | 71.95 | 71.95 | +0.25 (+0.35%) | 163,171 |
| 1 Mar 2017 | INR | 69.5 | 72.5 | 69.5 | 71.7 | 71.7 | +2.8 (+4.06%) | 83,632 |
| 28 Feb 2017 | INR | 69.5 | 69.85 | 68.25 | 68.9 | 68.9 | +1.05 (+1.55%) | 50,080 |
| 27 Feb 2017 | INR | 68.15 | 69.45 | 67.5 | 67.85 | 67.85 | -0.5 (-0.73%) | 37,334 |
| 23 Feb 2017 | INR | 69.1 | 69.9 | 67.75 | 68.35 | 68.35 | 0.0 (0.0%) | 45,509 |
| 22 Feb 2017 | INR | 69.8 | 71 | 68.05 | 68.35 | 68.35 | -0.7 (-1.01%) | 38,834 |
| 21 Feb 2017 | INR | 70.15 | 70.65 | 68.3 | 69.05 | 69.05 | -0.8 (-1.15%) | 47,939 |
| 20 Feb 2017 | INR | 70.85 | 70.85 | 69.05 | 69.85 | 69.85 | -0.05 (-0.07%) | 25,969 |
| 17 Feb 2017 | INR | 72.4 | 72.5 | 69.5 | 69.9 | 69.9 | -1.25 (-1.76%) | 46,219 |
