| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 52.9 | 59.55 | 52.9 | 59.2 | 59.2 | +6.45 (+12.23%) | 409,632 |
| 31 Mar 2017 | INR | 51.7 | 53.25 | 51.5 | 52.75 | 52.75 | +0.75 (+1.44%) | 44,854 |
| 30 Mar 2017 | INR | 52.05 | 52.85 | 51 | 52 | 52 | +0.85 (+1.66%) | 65,263 |
| 29 Mar 2017 | INR | 53.4 | 53.4 | 50.8 | 51.15 | 51.15 | -2.2 (-4.12%) | 89,206 |
| 28 Mar 2017 | INR | 53.75 | 54.25 | 52.9 | 53.35 | 53.35 | +0.15 (+0.28%) | 154,607 |
| 27 Mar 2017 | INR | 51 | 54.65 | 51 | 53.2 | 53.2 | +2.2 (+4.31%) | 19,979,842 |
| 24 Mar 2017 | INR | 52 | 52.25 | 50.2 | 51 | 51 | -0.45 (-0.87%) | 123,704 |
| 23 Mar 2017 | INR | 51.75 | 53.4 | 50.8 | 51.45 | 51.45 | 0.0 (0.0%) | 3,155,375 |
| 22 Mar 2017 | INR | 51.3 | 52.3 | 49.35 | 51.45 | 51.45 | -0.7 (-1.34%) | 52,393 |
| 21 Mar 2017 | INR | 53 | 54 | 51.15 | 52.15 | 52.15 | -0.4 (-0.76%) | 99,658 |
| 20 Mar 2017 | INR | 49.9 | 53.1 | 49.9 | 52.55 | 52.55 | +3.35 (+6.81%) | 157,233 |
| 17 Mar 2017 | INR | 50.5 | 50.5 | 47.65 | 49.2 | 49.2 | +0.4 (+0.82%) | 107,931 |
| 16 Mar 2017 | INR | 47.65 | 49.95 | 47.2 | 48.8 | 48.8 | +1.8 (+3.83%) | 147,487 |
| 15 Mar 2017 | INR | 46.5 | 47.9 | 46.35 | 47 | 47 | +0.8 (+1.73%) | 60,731 |
| 14 Mar 2017 | INR | 46.4 | 46.85 | 45.6 | 46.2 | 46.2 | +0.35 (+0.76%) | 18,901 |
| 10 Mar 2017 | INR | 46.85 | 48 | 45.5 | 45.85 | 45.85 | -0.6 (-1.29%) | 157,927 |
| 9 Mar 2017 | INR | 46.6 | 47.6 | 46 | 46.45 | 46.45 | -0.4 (-0.85%) | 46,655 |
| 8 Mar 2017 | INR | 46.6 | 46.95 | 46.25 | 46.85 | 46.85 | -0.25 (-0.53%) | 20,356 |
| 7 Mar 2017 | INR | 47.35 | 47.55 | 46.95 | 47.1 | 47.1 | +0.2 (+0.43%) | 22,077 |
| 6 Mar 2017 | INR | 47 | 47.7 | 46.55 | 46.9 | 46.9 | -0.05 (-0.11%) | 65,413 |
| 3 Mar 2017 | INR | 44.3 | 47.4 | 44.3 | 46.95 | 46.95 | +2.4 (+5.39%) | 84,438 |
| 2 Mar 2017 | INR | 46.2 | 47.9 | 44 | 44.55 | 44.55 | -1.15 (-2.52%) | 111,421 |
| 1 Mar 2017 | INR | 45.5 | 46.25 | 45.5 | 45.7 | 45.7 | +0.1 (+0.22%) | 118,198 |
| 28 Feb 2017 | INR | 43.15 | 46.7 | 43.15 | 45.6 | 45.6 | +1.7 (+3.87%) | 220,927 |
| 27 Feb 2017 | INR | 42.5 | 45.4 | 42.5 | 43.9 | 43.9 | +2.65 (+6.42%) | 139,948 |
| 23 Feb 2017 | INR | 41.6 | 41.85 | 41.1 | 41.25 | 41.25 | -0.2 (-0.48%) | 8,379 |
| 22 Feb 2017 | INR | 42.5 | 42.75 | 41.35 | 41.45 | 41.45 | -1.35 (-3.15%) | 6,169 |
| 21 Feb 2017 | INR | 43.1 | 43.55 | 42.55 | 42.8 | 42.8 | -0.25 (-0.58%) | 71,674 |
| 20 Feb 2017 | INR | 39.75 | 43.4 | 39.75 | 43.05 | 43.05 | +3.2 (+8.03%) | 61,739 |
| 17 Feb 2017 | INR | 39 | 41.05 | 39 | 39.85 | 39.85 | +1.2 (+3.10%) | 33,364 |
