| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 39.8 | 39.8 | 37.5 | 38.15 | 38.15 | -1.2 (-3.05%) | 8,763 |
| 31 Mar 2017 | INR | 38.5 | 39.5 | 37.6 | 39.35 | 39.35 | +1.25 (+3.28%) | 1,577 |
| 30 Mar 2017 | INR | 38 | 39.95 | 38 | 38.1 | 38.1 | -0.15 (-0.39%) | 760 |
| 29 Mar 2017 | INR | 39.3 | 40.3 | 37.95 | 38.25 | 38.25 | -1.65 (-4.14%) | 14,155 |
| 28 Mar 2017 | INR | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | +1.9 (+5%) | 17,281 |
| 27 Mar 2017 | INR | 39 | 39.45 | 37.8 | 38 | 38 | +0.1 (+0.26%) | 3,876 |
| 24 Mar 2017 | INR | 37.5 | 39 | 37.5 | 37.9 | 37.9 | -1.45 (-3.68%) | 2,350 |
| 23 Mar 2017 | INR | 36.55 | 39.9 | 36.55 | 39.35 | 39.35 | +1.35 (+3.55%) | 3,190 |
| 22 Mar 2017 | INR | 38 | 38.5 | 37.7 | 38 | 38 | -1 (-2.56%) | 8,910 |
| 21 Mar 2017 | INR | 41.2 | 41.2 | 38.5 | 39 | 39 | -1.1 (-2.74%) | 5,845 |
| 20 Mar 2017 | INR | 39.2 | 40.75 | 38.35 | 40.1 | 40.1 | +1.25 (+3.22%) | 19,674 |
| 17 Mar 2017 | INR | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | +1.85 (+5%) | 3,215 |
| 16 Mar 2017 | INR | 37 | 37 | 37 | 37 | 37 | +1.75 (+4.96%) | 5,094 |
| 15 Mar 2017 | INR | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | +1.65 (+4.91%) | 916 |
| 14 Mar 2017 | INR | 33.6 | 33.6 | 33.3 | 33.6 | 33.6 | +1.6 (+5%) | 4,283 |
| 10 Mar 2017 | INR | 32 | 32 | 31.9 | 32 | 32 | +1.5 (+4.92%) | 4,617 |
| 9 Mar 2017 | INR | 30.4 | 30.5 | 30 | 30.5 | 30.5 | +1.45 (+4.99%) | 2,105 |
| 8 Mar 2017 | INR | 29.2 | 30.1 | 28.9 | 29.05 | 29.05 | -1.05 (-3.49%) | 293 |
| 7 Mar 2017 | INR | 30 | 30.85 | 29.2 | 30.1 | 30.1 | -0.1 (-0.33%) | 2,862 |
| 6 Mar 2017 | INR | 32 | 32.45 | 29.65 | 30.2 | 30.2 | -0.75 (-2.42%) | 17,256 |
| 3 Mar 2017 | INR | 29.5 | 30.95 | 29.5 | 30.95 | 30.95 | +0.75 (+2.48%) | 2,120 |
| 2 Mar 2017 | INR | 29.55 | 31 | 29.5 | 30.2 | 30.2 | -0.05 (-0.17%) | 2,252 |
| 1 Mar 2017 | INR | 30.45 | 31.5 | 30.15 | 30.25 | 30.25 | -0.25 (-0.82%) | 1,878 |
| 28 Feb 2017 | INR | 30.6 | 31.65 | 30.5 | 30.5 | 30.5 | -1.2 (-3.79%) | 1,580 |
| 27 Feb 2017 | INR | 31.5 | 32 | 30.25 | 31.7 | 31.7 | +0.05 (+0.16%) | 2,064 |
| 23 Feb 2017 | INR | 32.15 | 32.95 | 31.15 | 31.65 | 31.65 | -0.15 (-0.47%) | 892 |
| 22 Feb 2017 | INR | 31.5 | 31.8 | 31.5 | 31.8 | 31.8 | -0.1 (-0.31%) | 600 |
| 21 Feb 2017 | INR | 33.05 | 33.05 | 31.25 | 31.9 | 31.9 | +0.4 (+1.27%) | 600 |
| 20 Feb 2017 | INR | 30.2 | 32.8 | 30.2 | 31.5 | 31.5 | +0.25 (+0.80%) | 6,890 |
| 17 Feb 2017 | INR | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | +1.45 (+4.87%) | 2,330 |
