| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 37.45 | 37.95 | 36.75 | 37.55 | 37.55 | +0.6 (+1.62%) | 273,831 |
| 31 Mar 2017 | INR | 35.6 | 37.4 | 35.25 | 36.95 | 36.95 | +1.6 (+4.53%) | 248,542 |
| 30 Mar 2017 | INR | 35.2 | 35.7 | 35.15 | 35.35 | 35.35 | +0.35 (+1%) | 35,801 |
| 29 Mar 2017 | INR | 35.6 | 35.85 | 34.65 | 35 | 35 | -0.4 (-1.13%) | 99,695 |
| 28 Mar 2017 | INR | 35.5 | 36.15 | 35.25 | 35.4 | 35.4 | +0.25 (+0.71%) | 123,666 |
| 27 Mar 2017 | INR | 36.2 | 36.25 | 35 | 35.15 | 35.15 | -0.75 (-2.09%) | 168,938 |
| 24 Mar 2017 | INR | 35.55 | 36.8 | 35.25 | 35.9 | 35.9 | +0.4 (+1.13%) | 153,960 |
| 23 Mar 2017 | INR | 35.55 | 35.75 | 35.2 | 35.5 | 35.5 | +0.25 (+0.71%) | 337,560 |
| 22 Mar 2017 | INR | 35.3 | 35.8 | 34.85 | 35.25 | 35.25 | -0.5 (-1.40%) | 83,301 |
| 21 Mar 2017 | INR | 37 | 37.2 | 35.1 | 35.75 | 35.75 | -0.25 (-0.69%) | 138,102 |
| 20 Mar 2017 | INR | 35 | 36.2 | 34.45 | 36 | 36 | +1.5 (+4.35%) | 188,102 |
| 17 Mar 2017 | INR | 35.15 | 35.35 | 34.25 | 34.5 | 34.5 | -0.25 (-0.72%) | 111,062 |
| 16 Mar 2017 | INR | 35.4 | 35.4 | 34.4 | 34.75 | 34.75 | 0.0 (0.0%) | 90,832 |
| 15 Mar 2017 | INR | 34.9 | 35.05 | 34.4 | 34.75 | 34.75 | +0.2 (+0.58%) | 61,347 |
| 14 Mar 2017 | INR | 35.5 | 35.6 | 34.3 | 34.55 | 34.55 | +0.25 (+0.73%) | 132,549 |
| 10 Mar 2017 | INR | 34 | 35.7 | 33.85 | 34.3 | 34.3 | +1.05 (+3.16%) | 182,868 |
| 9 Mar 2017 | INR | 35.1 | 35.25 | 32.8 | 33.25 | 33.25 | -1.55 (-4.45%) | 152,403 |
| 8 Mar 2017 | INR | 35.65 | 35.65 | 34.65 | 34.8 | 34.8 | -0.8 (-2.25%) | 44,799 |
| 7 Mar 2017 | INR | 35.15 | 36.6 | 34.5 | 35.6 | 35.6 | +0.65 (+1.86%) | 109,824 |
| 6 Mar 2017 | INR | 35 | 35.45 | 34.75 | 34.95 | 34.95 | 0.0 (0.0%) | 47,938 |
| 3 Mar 2017 | INR | 35.4 | 35.9 | 34.65 | 34.95 | 34.95 | -0.1 (-0.29%) | 28,307 |
| 2 Mar 2017 | INR | 36.6 | 36.75 | 34.7 | 35.05 | 35.05 | -0.95 (-2.64%) | 96,583 |
| 1 Mar 2017 | INR | 36.85 | 36.9 | 35.7 | 36 | 36 | -0.45 (-1.23%) | 72,608 |
| 28 Feb 2017 | INR | 35.5 | 38.3 | 35.5 | 36.45 | 36.45 | +1.6 (+4.59%) | 680,428 |
| 27 Feb 2017 | INR | 35.4 | 35.75 | 34.5 | 34.85 | 34.85 | -0.15 (-0.43%) | 38,676 |
| 23 Feb 2017 | INR | 35.6 | 35.95 | 34.9 | 35 | 35 | -0.1 (-0.28%) | 27,769 |
| 22 Feb 2017 | INR | 35.5 | 35.8 | 35 | 35.1 | 35.1 | -0.5 (-1.40%) | 14,204 |
| 21 Feb 2017 | INR | 35.95 | 36.25 | 35 | 35.6 | 35.6 | -0.25 (-0.70%) | 21,816 |
| 20 Feb 2017 | INR | 35.8 | 36 | 34.9 | 35.85 | 35.85 | +0.25 (+0.70%) | 27,527 |
| 17 Feb 2017 | INR | 36.45 | 36.9 | 35.35 | 35.6 | 35.6 | -0.1 (-0.28%) | 29,039 |
