| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 62.4 | 66.4 | 61.9 | 65.05 | 65.05 | +3.1 (+5.00%) | 1,075,092 |
| 3 Apr 2017 | INR | 59.75 | 63.8 | 59.25 | 61.95 | 61.95 | +2.2 (+3.68%) | 832,075 |
| 31 Mar 2017 | INR | 60.1 | 60.9 | 58.8 | 59.75 | 59.75 | -1.25 (-2.05%) | 316,273 |
| 30 Mar 2017 | INR | 61 | 62.5 | 60.15 | 61 | 61 | +0.6 (+0.99%) | 564,180 |
| 29 Mar 2017 | INR | 59.2 | 61.55 | 57.95 | 60.4 | 60.4 | +1.6 (+2.72%) | 1,025,614 |
| 28 Mar 2017 | INR | 52.4 | 62.25 | 52.4 | 58.8 | 58.8 | +6.85 (+13.19%) | 4,620,213 |
| 27 Mar 2017 | INR | 53.2 | 53.2 | 50.2 | 51.95 | 51.95 | -0.65 (-1.24%) | 200,478 |
| 24 Mar 2017 | INR | 53.65 | 53.7 | 52.45 | 52.6 | 52.6 | -0.75 (-1.41%) | 141,866 |
| 23 Mar 2017 | INR | 52.9 | 53.95 | 52.4 | 53.35 | 53.35 | +0.95 (+1.81%) | 155,974 |
| 22 Mar 2017 | INR | 52.45 | 53.3 | 52.15 | 52.4 | 52.4 | -1.1 (-2.06%) | 124,628 |
| 21 Mar 2017 | INR | 53.9 | 54 | 53.4 | 53.5 | 53.5 | -0.15 (-0.28%) | 114,370 |
| 20 Mar 2017 | INR | 54.4 | 54.4 | 53.25 | 53.65 | 53.65 | -0.1 (-0.19%) | 98,587 |
| 17 Mar 2017 | INR | 54.3 | 54.8 | 53.5 | 53.75 | 53.75 | -0.45 (-0.83%) | 144,169 |
| 16 Mar 2017 | INR | 54.6 | 55 | 54 | 54.2 | 54.2 | +0.1 (+0.18%) | 124,605 |
| 15 Mar 2017 | INR | 53.55 | 55.15 | 53.55 | 54.1 | 54.1 | +0.5 (+0.93%) | 186,172 |
| 14 Mar 2017 | INR | 55 | 55.05 | 53.3 | 53.6 | 53.6 | +0.3 (+0.56%) | 255,520 |
| 10 Mar 2017 | INR | 53.8 | 55.45 | 52.85 | 53.3 | 53.3 | 0.0 (0.0%) | 119,790 |
| 9 Mar 2017 | INR | 53.55 | 54 | 53 | 53.3 | 53.3 | -0.55 (-1.02%) | 99,907 |
| 8 Mar 2017 | INR | 55.35 | 55.5 | 53.4 | 53.85 | 53.85 | -1.45 (-2.62%) | 159,065 |
| 7 Mar 2017 | INR | 54.9 | 56.5 | 54.6 | 55.3 | 55.3 | +0.35 (+0.64%) | 220,790 |
| 6 Mar 2017 | INR | 54.75 | 55.5 | 54.4 | 54.95 | 54.95 | +0.55 (+1.01%) | 189,485 |
| 3 Mar 2017 | INR | 53 | 54.8 | 52.65 | 54.4 | 54.4 | +1.25 (+2.35%) | 144,171 |
| 2 Mar 2017 | INR | 55.15 | 55.35 | 53 | 53.15 | 53.15 | -2.1 (-3.80%) | 331,246 |
| 1 Mar 2017 | INR | 55.65 | 57.5 | 54.45 | 55.25 | 55.25 | +0.7 (+1.28%) | 789,472 |
| 28 Feb 2017 | INR | 53.7 | 55.55 | 53.15 | 54.55 | 54.55 | +1.1 (+2.06%) | 371,533 |
| 27 Feb 2017 | INR | 53.25 | 54.1 | 52.25 | 53.45 | 53.45 | +0.5 (+0.94%) | 189,519 |
| 23 Feb 2017 | INR | 52.8 | 54.15 | 51.1 | 52.95 | 52.95 | +0.9 (+1.73%) | 448,529 |
| 22 Feb 2017 | INR | 50.6 | 53.3 | 50.6 | 52.05 | 52.05 | +1.55 (+3.07%) | 485,305 |
| 21 Feb 2017 | INR | 51.85 | 54.1 | 50.4 | 50.5 | 50.5 | -1.95 (-3.72%) | 1,390,509 |
| 20 Feb 2017 | INR | 53.8 | 54.35 | 50.9 | 52.45 | 52.45 | -1.5 (-2.78%) | 612,442 |
