| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 50.8 | 51 | 49.3 | 50.4 | 33.6 | +0.65 (+1.31%) | 4,247 |
| 31 Mar 2017 | INR | 49.3 | 51 | 49 | 49.75 | 33.1667 | -0.95 (-1.87%) | 5,646 |
| 30 Mar 2017 | INR | 49.7 | 52.2 | 48.35 | 50.7 | 33.8 | +0.4 (+0.80%) | 13,496 |
| 29 Mar 2017 | INR | 54.15 | 55.2 | 48.55 | 50.3 | 33.5333 | -3.8 (-7.02%) | 20,012 |
| 28 Mar 2017 | INR | 51.75 | 57.8 | 50.6 | 54.1 | 36.0667 | +4.45 (+8.96%) | 73,197 |
| 27 Mar 2017 | INR | 47.25 | 50.45 | 47.25 | 49.65 | 33.1 | +2.65 (+5.64%) | 16,687 |
| 24 Mar 2017 | INR | 45.35 | 48 | 45.3 | 47 | 31.3333 | +0.9 (+1.95%) | 2,023 |
| 23 Mar 2017 | INR | 48.15 | 49.7 | 45 | 46.1 | 30.7333 | +1.1 (+2.44%) | 3,132 |
| 22 Mar 2017 | INR | 44.65 | 45 | 44.65 | 45 | 30 | -0.1 (-0.22%) | 74 |
| 21 Mar 2017 | INR | 45.5 | 45.8 | 45 | 45.1 | 30.0667 | -0.45 (-0.99%) | 998 |
| 20 Mar 2017 | INR | 45.55 | 46 | 45.55 | 45.55 | 30.3667 | -1 (-2.15%) | 86 |
| 17 Mar 2017 | INR | 44.65 | 47.15 | 44.65 | 46.55 | 31.0333 | +1.15 (+2.53%) | 5,434 |
| 16 Mar 2017 | INR | 45.85 | 46.4 | 45.15 | 45.4 | 30.2667 | -1 (-2.16%) | 1,886 |
| 15 Mar 2017 | INR | 44.9 | 48.3 | 44.9 | 46.4 | 30.9333 | +0.8 (+1.75%) | 7,931 |
| 14 Mar 2017 | INR | 47.7 | 47.7 | 45 | 45.6 | 30.4 | +1.3 (+2.93%) | 798 |
| 10 Mar 2017 | INR | 45.75 | 45.75 | 44 | 44.3 | 29.5333 | -0.5 (-1.12%) | 2,434 |
| 9 Mar 2017 | INR | 47 | 47 | 44.1 | 44.8 | 29.8667 | -0.95 (-2.08%) | 3,021 |
| 8 Mar 2017 | INR | 48.2 | 48.2 | 44.4 | 45.75 | 30.5 | -1.15 (-2.45%) | 10,126 |
| 7 Mar 2017 | INR | 48 | 48 | 45.65 | 46.9 | 31.2667 | +0.5 (+1.08%) | 467 |
| 6 Mar 2017 | INR | 45.75 | 47.95 | 45.75 | 46.4 | 30.9333 | +0.15 (+0.32%) | 359 |
| 3 Mar 2017 | INR | 47.35 | 47.35 | 46 | 46.25 | 30.8333 | +0.15 (+0.33%) | 1,114 |
| 2 Mar 2017 | INR | 48.45 | 48.45 | 45.4 | 46.1 | 30.7333 | -0.35 (-0.75%) | 1,460 |
| 1 Mar 2017 | INR | 46.35 | 47 | 46 | 46.45 | 30.9667 | -0.15 (-0.32%) | 2,591 |
| 28 Feb 2017 | INR | 46.3 | 47.3 | 46 | 46.6 | 31.0667 | -0.05 (-0.11%) | 1,056 |
| 27 Feb 2017 | INR | 46.75 | 47.7 | 46.35 | 46.65 | 31.1 | -0.55 (-1.17%) | 7,577 |
| 23 Feb 2017 | INR | 49 | 49.8 | 47.05 | 47.2 | 31.4667 | -0.8 (-1.67%) | 7,871 |
| 22 Feb 2017 | INR | 47.75 | 48 | 47.6 | 48 | 32 | -1.45 (-2.93%) | 551 |
| 21 Feb 2017 | INR | 48.9 | 50.5 | 48.9 | 49.45 | 32.9667 | +0.55 (+1.12%) | 8,517 |
| 20 Feb 2017 | INR | 49 | 50.45 | 47.95 | 48.9 | 32.6 | +1.6 (+3.38%) | 8,728 |
| 17 Feb 2017 | INR | 46.25 | 50 | 46.05 | 47.3 | 31.5333 | +0.65 (+1.39%) | 18,581 |
