| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 33 | 33.5 | 32.6 | 33.05 | 33.05 | -0.15 (-0.45%) | 23,502 |
| 30 Mar 2017 | INR | 32.75 | 33.9 | 32.75 | 33.2 | 33.2 | +0.45 (+1.37%) | 9,990 |
| 29 Mar 2017 | INR | 32.3 | 33 | 32 | 32.75 | 32.75 | +0.6 (+1.87%) | 20,068 |
| 28 Mar 2017 | INR | 30 | 32.15 | 30 | 32.15 | 32.15 | +1.5 (+4.89%) | 32,227 |
| 27 Mar 2017 | INR | 30.4 | 30.75 | 29.5 | 30.65 | 30.65 | +1.35 (+4.61%) | 19,732 |
| 24 Mar 2017 | INR | 30 | 30 | 29.25 | 29.3 | 29.3 | -0.55 (-1.84%) | 11,800 |
| 23 Mar 2017 | INR | 30 | 30 | 29.3 | 29.85 | 29.85 | -0.05 (-0.17%) | 16,639 |
| 22 Mar 2017 | INR | 30.6 | 30.85 | 29.8 | 29.9 | 29.9 | -1.1 (-3.55%) | 13,520 |
| 21 Mar 2017 | INR | 31.75 | 31.75 | 30.65 | 31 | 31 | -0.4 (-1.27%) | 12,556 |
| 20 Mar 2017 | INR | 31.85 | 32.25 | 31.3 | 31.4 | 31.4 | -0.8 (-2.48%) | 4,783 |
| 17 Mar 2017 | INR | 31 | 32.35 | 31 | 32.2 | 32.2 | +1.25 (+4.04%) | 23,246 |
| 16 Mar 2017 | INR | 32 | 32.35 | 30.85 | 30.95 | 30.95 | -1.2 (-3.73%) | 58,292 |
| 15 Mar 2017 | INR | 32.6 | 33 | 31.8 | 32.15 | 32.15 | -0.5 (-1.53%) | 13,025 |
| 14 Mar 2017 | INR | 33 | 33.2 | 32.35 | 32.65 | 32.65 | +0.75 (+2.35%) | 22,111 |
| 10 Mar 2017 | INR | 33 | 33.35 | 31.65 | 31.9 | 31.9 | -0.75 (-2.30%) | 10,628 |
| 9 Mar 2017 | INR | 32.75 | 33 | 32.25 | 32.65 | 32.65 | +0.7 (+2.19%) | 15,558 |
| 8 Mar 2017 | INR | 31.8 | 32.4 | 31.6 | 31.95 | 31.95 | -0.15 (-0.47%) | 26,537 |
| 7 Mar 2017 | INR | 32.35 | 32.95 | 31.7 | 32.1 | 32.1 | +0.1 (+0.31%) | 24,838 |
| 6 Mar 2017 | INR | 31.5 | 32.2 | 31.1 | 32 | 32 | +0.25 (+0.79%) | 27,730 |
| 3 Mar 2017 | INR | 30 | 31.9 | 29.75 | 31.75 | 31.75 | +1.2 (+3.93%) | 47,431 |
| 2 Mar 2017 | INR | 31 | 31.4 | 30.2 | 30.55 | 30.55 | +0.3 (+0.99%) | 10,745 |
| 1 Mar 2017 | INR | 30.05 | 31 | 29.85 | 30.25 | 30.25 | +0.25 (+0.83%) | 8,377 |
| 28 Feb 2017 | INR | 30.55 | 31.5 | 29.6 | 30 | 30 | -0.95 (-3.07%) | 12,993 |
| 27 Feb 2017 | INR | 30.9 | 31.5 | 29.9 | 30.95 | 30.95 | +0.25 (+0.81%) | 13,822 |
| 23 Feb 2017 | INR | 30.7 | 32.3 | 30.5 | 30.7 | 30.7 | -1.25 (-3.91%) | 32,556 |
| 22 Feb 2017 | INR | 32.25 | 33.25 | 31.75 | 31.95 | 31.95 | -1.3 (-3.91%) | 30,662 |
| 21 Feb 2017 | INR | 33.8 | 33.8 | 31.65 | 33.25 | 33.25 | -0.05 (-0.15%) | 24,064 |
| 20 Feb 2017 | INR | 33.7 | 33.9 | 31.5 | 33.3 | 33.3 | +0.95 (+2.94%) | 44,162 |
| 17 Feb 2017 | INR | 34 | 34 | 31.65 | 32.35 | 32.35 | -0.95 (-2.85%) | 33,243 |
| 16 Feb 2017 | INR | 35.3 | 35.3 | 32.05 | 33.3 | 33.3 | -0.4 (-1.19%) | 17,069 |
