| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 41 | 41.25 | 40.15 | 41.15 | 41.15 | +0.1 (+0.24%) | 7,244 |
| 5 Apr 2017 | INR | 40.5 | 41.5 | 40 | 41.05 | 41.05 | +0.3 (+0.74%) | 16,607 |
| 3 Apr 2017 | INR | 41.85 | 41.95 | 40.2 | 40.75 | 40.75 | -0.15 (-0.37%) | 11,674 |
| 31 Mar 2017 | INR | 42 | 42 | 40.15 | 40.9 | 40.9 | +0.55 (+1.36%) | 119,022 |
| 30 Mar 2017 | INR | 39.4 | 40.9 | 39.4 | 40.35 | 40.35 | +0.85 (+2.15%) | 392,807 |
| 29 Mar 2017 | INR | 41.4 | 41.4 | 39.1 | 39.5 | 39.5 | -1.25 (-3.07%) | 11,024 |
| 28 Mar 2017 | INR | 40.6 | 41.4 | 40.1 | 40.75 | 40.75 | -0.2 (-0.49%) | 8,428 |
| 27 Mar 2017 | INR | 40 | 41.8 | 39.1 | 40.95 | 40.95 | +0.4 (+0.99%) | 5,751 |
| 24 Mar 2017 | INR | 41.65 | 41.65 | 40.25 | 40.55 | 40.55 | +0.35 (+0.87%) | 6,857 |
| 23 Mar 2017 | INR | 40.3 | 41.8 | 39.75 | 40.2 | 40.2 | -0.8 (-1.95%) | 17,673 |
| 22 Mar 2017 | INR | 40 | 41.65 | 39.15 | 41 | 41 | +0.9 (+2.24%) | 11,534 |
| 21 Mar 2017 | INR | 41 | 41 | 39.75 | 40.1 | 40.1 | -1.15 (-2.79%) | 15,551 |
| 20 Mar 2017 | INR | 40.65 | 41.6 | 40.3 | 41.25 | 41.25 | 0.0 (0.0%) | 7,516 |
| 17 Mar 2017 | INR | 43 | 43.85 | 41.2 | 41.25 | 41.25 | -0.95 (-2.25%) | 19,068 |
| 16 Mar 2017 | INR | 40.45 | 42.2 | 39.1 | 42.2 | 42.2 | +2 (+4.98%) | 19,327 |
| 15 Mar 2017 | INR | 42 | 42 | 40.1 | 40.2 | 40.2 | -2 (-4.74%) | 9,715 |
| 14 Mar 2017 | INR | 42.7 | 43.15 | 40.8 | 42.2 | 42.2 | +1.1 (+2.68%) | 21,640 |
| 10 Mar 2017 | INR | 40.95 | 41.1 | 39.45 | 41.1 | 41.1 | +1.95 (+4.98%) | 8,924 |
| 9 Mar 2017 | INR | 39.9 | 40 | 39.05 | 39.15 | 39.15 | -0.75 (-1.88%) | 4,070 |
| 8 Mar 2017 | INR | 40.15 | 41 | 39.35 | 39.9 | 39.9 | -1.1 (-2.68%) | 11,222 |
| 7 Mar 2017 | INR | 41.2 | 42.2 | 41 | 41 | 41 | -1.05 (-2.50%) | 5,158 |
| 6 Mar 2017 | INR | 40.05 | 42.95 | 40.05 | 42.05 | 42.05 | +0.95 (+2.31%) | 9,894 |
| 3 Mar 2017 | INR | 40.1 | 41.95 | 39.15 | 41.1 | 41.1 | +0.6 (+1.48%) | 6,781 |
| 2 Mar 2017 | INR | 40.35 | 43.1 | 40.35 | 40.5 | 40.5 | -1.15 (-2.76%) | 14,033 |
| 1 Mar 2017 | INR | 41.5 | 42.45 | 40.2 | 41.65 | 41.65 | +0.15 (+0.36%) | 9,116 |
| 28 Feb 2017 | INR | 40.15 | 42.45 | 40.15 | 41.5 | 41.5 | +0.45 (+1.10%) | 5,793 |
| 27 Feb 2017 | INR | 42 | 42 | 41 | 41.05 | 41.05 | -1.15 (-2.73%) | 6,777 |
| 23 Feb 2017 | INR | 42.2 | 43.8 | 42 | 42.2 | 42.2 | +0.1 (+0.24%) | 7,712 |
| 22 Feb 2017 | INR | 41.25 | 43.8 | 41.25 | 42.1 | 42.1 | -0.5 (-1.17%) | 9,087 |
| 21 Feb 2017 | INR | 44 | 44 | 41.25 | 42.6 | 42.6 | -0.15 (-0.35%) | 14,917 |
