| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 76.95 | 77.8 | 75.9 | 77 | 77 | +1.1 (+1.45%) | 9,693 |
| 3 Apr 2017 | INR | 76.5 | 76.9 | 75.55 | 75.9 | 75.9 | -0.15 (-0.20%) | 13,186 |
| 31 Mar 2017 | INR | 77.1 | 77.1 | 75.8 | 76.05 | 76.05 | -0.9 (-1.17%) | 8,771 |
| 30 Mar 2017 | INR | 76.1 | 79 | 75.7 | 76.95 | 76.95 | +0.5 (+0.65%) | 16,508 |
| 29 Mar 2017 | INR | 76.35 | 77.8 | 75.5 | 76.45 | 76.45 | 0.0 (0.0%) | 7,327 |
| 28 Mar 2017 | INR | 76.15 | 77.9 | 76.1 | 76.45 | 76.45 | -0.4 (-0.52%) | 2,762 |
| 27 Mar 2017 | INR | 78.95 | 79 | 76 | 76.85 | 76.85 | -0.15 (-0.19%) | 10,416 |
| 24 Mar 2017 | INR | 78.7 | 79.6 | 76.6 | 77 | 77 | -1.7 (-2.16%) | 4,672 |
| 23 Mar 2017 | INR | 78 | 79.4 | 77 | 78.7 | 78.7 | +2.3 (+3.01%) | 7,176 |
| 22 Mar 2017 | INR | 77 | 79 | 76.15 | 76.4 | 76.4 | -1.3 (-1.67%) | 6,447 |
| 21 Mar 2017 | INR | 79.8 | 80 | 76.75 | 77.7 | 77.7 | +0.1 (+0.13%) | 10,687 |
| 20 Mar 2017 | INR | 80 | 80 | 77.55 | 77.6 | 77.6 | -0.55 (-0.70%) | 2,226 |
| 17 Mar 2017 | INR | 80 | 80.4 | 77.3 | 78.15 | 78.15 | -0.35 (-0.45%) | 7,095 |
| 16 Mar 2017 | INR | 77.9 | 81 | 76 | 78.5 | 78.5 | +2.5 (+3.29%) | 23,186 |
| 15 Mar 2017 | INR | 76 | 76.95 | 75.6 | 76 | 76 | 0.0 (0.0%) | 3,737 |
| 14 Mar 2017 | INR | 78.3 | 78.5 | 75.4 | 76 | 76 | -0.3 (-0.39%) | 5,196 |
| 10 Mar 2017 | INR | 77 | 77.75 | 76.25 | 76.3 | 76.3 | +0.35 (+0.46%) | 1,963 |
| 9 Mar 2017 | INR | 78.3 | 78.3 | 75.35 | 75.95 | 75.95 | -1.15 (-1.49%) | 25,889 |
| 8 Mar 2017 | INR | 78 | 78.35 | 77 | 77.1 | 77.1 | -1.35 (-1.72%) | 9,879 |
| 7 Mar 2017 | INR | 78.85 | 79.9 | 78.1 | 78.45 | 78.45 | -0.3 (-0.38%) | 5,050 |
| 6 Mar 2017 | INR | 78 | 81.35 | 78 | 78.75 | 78.75 | -0.35 (-0.44%) | 8,246 |
| 3 Mar 2017 | INR | 80.4 | 82 | 78.55 | 79.1 | 79.1 | -2.55 (-3.12%) | 8,788 |
| 2 Mar 2017 | INR | 81.3 | 84.2 | 81 | 81.65 | 81.65 | +0.65 (+0.80%) | 22,898 |
| 1 Mar 2017 | INR | 81 | 81.2 | 79.75 | 81 | 81 | +0.7 (+0.87%) | 11,895 |
| 28 Feb 2017 | INR | 78.8 | 81.4 | 78.8 | 80.3 | 80.3 | +0.9 (+1.13%) | 22,455 |
| 27 Feb 2017 | INR | 79.75 | 81 | 79 | 79.4 | 79.4 | -0.95 (-1.18%) | 9,891 |
| 23 Feb 2017 | INR | 76.9 | 83.45 | 76.9 | 80.35 | 80.35 | +3.3 (+4.28%) | 87,684 |
| 22 Feb 2017 | INR | 79 | 79 | 76.6 | 77.05 | 77.05 | -0.8 (-1.03%) | 5,383 |
| 21 Feb 2017 | INR | 79.85 | 79.85 | 77.3 | 77.85 | 77.85 | +0.4 (+0.52%) | 7,116 |
| 20 Feb 2017 | INR | 78.35 | 80 | 76.7 | 77.45 | 77.45 | -0.9 (-1.15%) | 19,559 |
