| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 1.92 | 1.93 | 1.75 | 1.86 | 1.86 | +0.02 (+1.09%) | 109,426 |
| 30 Mar 2017 | INR | 1.85 | 1.92 | 1.79 | 1.84 | 1.84 | -0.04 (-2.13%) | 342,017 |
| 29 Mar 2017 | INR | 1.93 | 1.94 | 1.85 | 1.88 | 1.88 | -0.05 (-2.59%) | 271,608 |
| 28 Mar 2017 | INR | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -0.02 (-1.03%) | 196,899 |
| 27 Mar 2017 | INR | 1.7 | 1.95 | 1.7 | 1.95 | 1.95 | +0.15 (+8.33%) | 642,201 |
| 24 Mar 2017 | INR | 1.65 | 1.83 | 1.53 | 1.8 | 1.8 | +0.11 (+6.51%) | 664,218 |
| 23 Mar 2017 | INR | 1.48 | 1.73 | 1.48 | 1.69 | 1.69 | +0.1 (+6.29%) | 257,876 |
| 22 Mar 2017 | INR | 1.35 | 1.6 | 1.35 | 1.59 | 1.59 | +0.12 (+8.16%) | 201,504 |
| 21 Mar 2017 | INR | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | -0.05 (-3.29%) | 36,111 |
| 20 Mar 2017 | INR | 1.42 | 1.57 | 1.41 | 1.52 | 1.52 | -0.02 (-1.30%) | 9,977 |
| 17 Mar 2017 | INR | 1.38 | 1.59 | 1.38 | 1.54 | 1.54 | +0.04 (+2.67%) | 12,870 |
| 16 Mar 2017 | INR | 1.39 | 1.55 | 1.39 | 1.5 | 1.5 | +0.01 (+0.67%) | 47,769 |
| 15 Mar 2017 | INR | 1.43 | 1.49 | 1.23 | 1.49 | 1.49 | +0.13 (+9.56%) | 329,090 |
| 14 Mar 2017 | INR | 1.5 | 1.59 | 1.33 | 1.36 | 1.36 | -0.11 (-7.48%) | 111,108 |
| 10 Mar 2017 | INR | 1.47 | 1.62 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 15,217 |
| 9 Mar 2017 | INR | 1.57 | 1.63 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 31,130 |
| 8 Mar 2017 | INR | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -0.11 (-6.59%) | 10,116 |
| 7 Mar 2017 | INR | 1.68 | 1.68 | 1.53 | 1.67 | 1.67 | +0.01 (+0.60%) | 5,878 |
| 6 Mar 2017 | INR | 1.5 | 1.69 | 1.47 | 1.66 | 1.66 | +0.1 (+6.41%) | 18,250 |
| 3 Mar 2017 | INR | 1.51 | 1.69 | 1.49 | 1.56 | 1.56 | -0.07 (-4.29%) | 14,837 |
| 2 Mar 2017 | INR | 1.7 | 1.7 | 1.6 | 1.63 | 1.63 | -0.07 (-4.12%) | 20,265 |
| 1 Mar 2017 | INR | 1.61 | 1.7 | 1.6 | 1.7 | 1.7 | +0.03 (+1.80%) | 24,574 |
| 28 Feb 2017 | INR | 1.7 | 1.7 | 1.56 | 1.67 | 1.67 | -0.01 (-0.60%) | 59,651 |
| 27 Feb 2017 | INR | 1.7 | 1.7 | 1.56 | 1.68 | 1.68 | +0.02 (+1.20%) | 8,022 |
| 23 Feb 2017 | INR | 1.75 | 1.75 | 1.59 | 1.66 | 1.66 | -0.01 (-0.60%) | 32,250 |
| 22 Feb 2017 | INR | 1.46 | 1.68 | 1.46 | 1.67 | 1.67 | +0.14 (+9.15%) | 254,091 |
| 21 Feb 2017 | INR | 1.42 | 1.56 | 1.42 | 1.53 | 1.53 | -0.03 (-1.92%) | 221,159 |
| 20 Feb 2017 | INR | 1.57 | 1.57 | 1.45 | 1.56 | 1.56 | -0.01 (-0.64%) | 12,070 |
| 17 Feb 2017 | INR | 1.59 | 1.59 | 1.45 | 1.57 | 1.57 | +0.08 (+5.37%) | 66,805 |
| 16 Feb 2017 | INR | 1.27 | 1.49 | 1.27 | 1.49 | 1.49 | +0.13 (+9.56%) | 141,821 |
