| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 41.65 | 42.8 | 41.65 | 41.85 | 41.85 | +0.35 (+0.84%) | 386,911 |
| 31 Mar 2017 | INR | 42.15 | 42.15 | 41.25 | 41.5 | 41.5 | +0.1 (+0.24%) | 221,938 |
| 30 Mar 2017 | INR | 41 | 42.2 | 40.4 | 41.4 | 41.4 | +1.05 (+2.60%) | 621,997 |
| 29 Mar 2017 | INR | 39.7 | 40.45 | 39.7 | 40.35 | 40.35 | +0.65 (+1.64%) | 202,812 |
| 28 Mar 2017 | INR | 40.8 | 40.8 | 39.5 | 39.7 | 39.7 | -0.5 (-1.24%) | 184,427 |
| 27 Mar 2017 | INR | 39.95 | 40.9 | 39.95 | 40.2 | 40.2 | +0.5 (+1.26%) | 242,955 |
| 24 Mar 2017 | INR | 39.15 | 40.25 | 38.95 | 39.7 | 39.7 | +0.8 (+2.06%) | 253,999 |
| 23 Mar 2017 | INR | 39.2 | 39.25 | 38.8 | 38.9 | 38.9 | 0.0 (0.0%) | 149,498 |
| 22 Mar 2017 | INR | 39.2 | 39.2 | 38.8 | 38.9 | 38.9 | -0.2 (-0.51%) | 150,010 |
| 21 Mar 2017 | INR | 39.4 | 39.6 | 38.9 | 39.1 | 39.1 | -0.15 (-0.38%) | 96,118 |
| 20 Mar 2017 | INR | 39.5 | 39.5 | 39 | 39.25 | 39.25 | +0.05 (+0.13%) | 163,686 |
| 17 Mar 2017 | INR | 39.9 | 39.9 | 39.05 | 39.2 | 39.2 | -0.15 (-0.38%) | 222,319 |
| 16 Mar 2017 | INR | 39.6 | 40.1 | 39.2 | 39.35 | 39.35 | -0.1 (-0.25%) | 154,688 |
| 15 Mar 2017 | INR | 39.05 | 39.75 | 39 | 39.45 | 39.45 | +0.3 (+0.77%) | 102,406 |
| 14 Mar 2017 | INR | 39.95 | 39.95 | 38.85 | 39.15 | 39.15 | +0.5 (+1.29%) | 108,040 |
| 10 Mar 2017 | INR | 38.75 | 39.25 | 38.45 | 38.65 | 38.65 | -0.05 (-0.13%) | 118,881 |
| 9 Mar 2017 | INR | 39.15 | 39.3 | 38.5 | 38.7 | 38.7 | -0.5 (-1.28%) | 117,597 |
| 8 Mar 2017 | INR | 39.85 | 40 | 39 | 39.2 | 39.2 | -0.6 (-1.51%) | 85,729 |
| 7 Mar 2017 | INR | 39.65 | 40.3 | 39.65 | 39.8 | 39.8 | +0.2 (+0.51%) | 135,931 |
| 6 Mar 2017 | INR | 39.9 | 40.2 | 39.45 | 39.6 | 39.6 | -0.2 (-0.50%) | 143,235 |
| 3 Mar 2017 | INR | 39.95 | 40.1 | 39.35 | 39.8 | 39.8 | -0.25 (-0.62%) | 91,477 |
| 2 Mar 2017 | INR | 41.5 | 41.5 | 39.8 | 40.05 | 40.05 | -1 (-2.44%) | 147,186 |
| 1 Mar 2017 | INR | 41.45 | 41.75 | 40.8 | 41.05 | 41.05 | -0.2 (-0.48%) | 135,948 |
| 28 Feb 2017 | INR | 41 | 41.5 | 40.95 | 41.25 | 41.25 | +0.35 (+0.86%) | 120,365 |
| 27 Feb 2017 | INR | 41.1 | 41.65 | 40.6 | 40.9 | 40.9 | -0.15 (-0.37%) | 126,555 |
| 23 Feb 2017 | INR | 42 | 42.2 | 40.9 | 41.05 | 41.05 | -1 (-2.38%) | 117,598 |
| 22 Feb 2017 | INR | 42.95 | 43.4 | 41.9 | 42.05 | 42.05 | +0.7 (+1.69%) | 589,439 |
| 21 Feb 2017 | INR | 41.55 | 42.25 | 41.2 | 41.35 | 41.35 | -0.2 (-0.48%) | 118,174 |
| 20 Feb 2017 | INR | 39.9 | 41.75 | 39.9 | 41.55 | 41.55 | +1.5 (+3.75%) | 203,006 |
| 17 Feb 2017 | INR | 40.45 | 40.45 | 39.75 | 40.05 | 40.05 | 0.0 (0.0%) | 117,231 |
