| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 81.8 | 83 | 80.05 | 80.25 | 80.25 | -2 (-2.43%) | 38,457 |
| 3 Apr 2017 | INR | 80 | 83 | 80 | 82.25 | 82.25 | +3.15 (+3.98%) | 54,529 |
| 31 Mar 2017 | INR | 79.8 | 79.8 | 78.5 | 79.1 | 79.1 | +0.45 (+0.57%) | 52,736 |
| 30 Mar 2017 | INR | 79 | 80 | 78.15 | 78.65 | 78.65 | +1.9 (+2.48%) | 35,333 |
| 29 Mar 2017 | INR | 80.5 | 80.5 | 76.65 | 76.75 | 76.75 | -2.9 (-3.64%) | 35,055 |
| 28 Mar 2017 | INR | 78.1 | 80.5 | 78.1 | 79.65 | 79.65 | +1.6 (+2.05%) | 25,176 |
| 27 Mar 2017 | INR | 79 | 79.2 | 77.75 | 78.05 | 78.05 | -1.55 (-1.95%) | 43,404 |
| 24 Mar 2017 | INR | 79 | 80 | 78.55 | 79.6 | 79.6 | +0.5 (+0.63%) | 43,955 |
| 23 Mar 2017 | INR | 78.5 | 81 | 78.1 | 79.1 | 79.1 | +1.15 (+1.48%) | 70,120 |
| 22 Mar 2017 | INR | 79.45 | 79.45 | 76.5 | 77.95 | 77.95 | -1.45 (-1.83%) | 68,853 |
| 21 Mar 2017 | INR | 77 | 80 | 76.75 | 79.4 | 79.4 | +2.6 (+3.39%) | 65,065 |
| 20 Mar 2017 | INR | 76.5 | 77.9 | 75.75 | 76.8 | 76.8 | +1.4 (+1.86%) | 28,411 |
| 17 Mar 2017 | INR | 76.3 | 77 | 73.8 | 75.4 | 75.4 | -0.9 (-1.18%) | 84,713 |
| 16 Mar 2017 | INR | 76 | 78.75 | 75.25 | 76.3 | 76.3 | +1.2 (+1.60%) | 121,042 |
| 15 Mar 2017 | INR | 76.2 | 78 | 74.5 | 75.1 | 75.1 | -0.2 (-0.27%) | 83,196 |
| 14 Mar 2017 | INR | 79.5 | 80.85 | 74.6 | 75.3 | 75.3 | -2.8 (-3.59%) | 84,149 |
| 10 Mar 2017 | INR | 81 | 81 | 77.5 | 78.1 | 78.1 | -2.05 (-2.56%) | 18,102 |
| 9 Mar 2017 | INR | 80.55 | 81.6 | 80 | 80.15 | 80.15 | -0.85 (-1.05%) | 27,418 |
| 8 Mar 2017 | INR | 81.15 | 81.5 | 80.05 | 81 | 81 | -0.05 (-0.06%) | 48,861 |
| 7 Mar 2017 | INR | 81 | 82.5 | 80.4 | 81.05 | 81.05 | +0.05 (+0.06%) | 51,459 |
| 6 Mar 2017 | INR | 84 | 84 | 81 | 81 | 81 | -0.4 (-0.49%) | 34,736 |
| 3 Mar 2017 | INR | 83.1 | 83.1 | 80.65 | 81.4 | 81.4 | -1.7 (-2.05%) | 29,631 |
| 2 Mar 2017 | INR | 81.1 | 85 | 80.6 | 83.1 | 83.1 | +2 (+2.47%) | 72,024 |
| 1 Mar 2017 | INR | 80.75 | 82.3 | 80.75 | 81.1 | 81.1 | +0.05 (+0.06%) | 56,810 |
| 28 Feb 2017 | INR | 81.05 | 82.45 | 80.25 | 81.05 | 81.05 | +0.05 (+0.06%) | 25,239 |
| 27 Feb 2017 | INR | 81.4 | 82.7 | 80.9 | 81 | 81 | -0.5 (-0.61%) | 34,880 |
| 23 Feb 2017 | INR | 83.25 | 83.3 | 81 | 81.5 | 81.5 | +0.35 (+0.43%) | 16,536 |
| 22 Feb 2017 | INR | 81.9 | 83.7 | 81 | 81.15 | 81.15 | -0.75 (-0.92%) | 23,407 |
| 21 Feb 2017 | INR | 82.45 | 83.25 | 81 | 81.9 | 81.9 | +0.7 (+0.86%) | 24,337 |
| 20 Feb 2017 | INR | 80.4 | 81.85 | 80.3 | 81.2 | 81.2 | -0.05 (-0.06%) | 60,585 |
